Wintrust Financial Corp (WTFCP)

WTFCP
🏛️ Vereinigte Staaten →
25.00
Letzte Aktualisierung: 2025-07-14
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 27.36 27.48 27.26 27.31 0.2M
2021-12-30 27.68 27.68 27.41 27.47 0.1M
2021-12-29 27.89 27.97 27.80 27.93 0.1M
2021-12-28 28.09 28.37 27.75 27.89 0.0M
2021-12-27 28.27 28.28 28.11 28.23 0.0M
2021-12-23 28.25 28.36 27.98 28.12 0.0M
2021-12-22 28.24 28.37 28.11 28.23 0.0M
2021-12-21 28.40 28.40 28.05 28.19 0.2M
2021-12-20 28.35 28.35 28.20 28.26 0.0M
2021-12-17 28.15 28.28 28.14 28.20 0.0M
2021-12-16 28.14 28.38 27.89 28.17 0.1M
2021-12-15 28.24 28.26 28.06 28.12 0.0M
2021-12-14 28.16 28.25 28.05 28.20 0.0M
2021-12-13 28.24 28.25 27.95 28.17 0.0M
2021-12-10 28.21 28.21 28.00 28.10 0.0M
2021-12-09 27.97 28.20 27.95 27.95 0.0M
2021-12-08 28.18 28.18 28.05 28.13 0.0M
2021-12-07 28.30 28.52 28.06 28.21 0.0M
2021-12-06 28.01 28.17 27.94 28.01 0.0M
2021-12-03 27.80 28.13 27.79 27.85 0.0M
2021-12-02 27.85 28.15 27.85 27.88 0.0M
2021-12-01 27.91 28.14 27.67 27.92 0.0M
2021-11-30 28.23 28.23 27.55 27.87 0.0M
2021-11-29 28.29 28.29 27.96 28.27 0.0M
2021-11-26 27.99 28.17 27.97 27.98 0.0M
2021-11-24 28.04 28.23 27.77 28.12 0.0M
2021-11-23 27.68 28.08 27.68 28.07 0.0M
2021-11-22 28.01 28.18 27.56 27.59 0.0M
2021-11-19 27.89 27.98 27.77 27.98 0.0M
2021-11-18 27.95 27.95 27.65 27.88 0.0M
2021-11-17 27.82 27.97 27.58 27.84 0.0M
2021-11-16 27.81 28.03 27.75 27.93 0.0M
2021-11-15 28.05 28.14 27.75 27.93 0.0M
2021-11-12 28.12 28.22 27.97 28.01 0.0M
2021-11-11 28.25 28.25 28.00 28.07 0.0M
2021-11-10 28.23 28.33 28.00 28.15 0.0M
2021-11-09 28.43 28.43 28.23 28.26 0.0M
2021-11-08 28.34 28.40 28.12 28.40 0.0M
2021-11-05 28.30 28.30 28.05 28.27 0.0M
2021-11-04 28.33 28.39 28.20 28.30 0.0M
2021-11-03 28.40 28.40 28.04 28.34 0.0M
2021-11-02 28.47 28.55 28.23 28.24 0.0M
2021-11-01 28.41 28.59 28.27 28.52 0.0M
2021-10-29 28.45 28.63 28.24 28.24 0.0M
2021-10-27 28.13 28.46 28.01 28.15 0.0M
2021-10-26 28.19 28.19 27.95 27.95 0.0M
2021-10-25 28.05 28.09 27.86 28.09 0.0M
2021-10-22 28.15 28.15 27.93 27.96 0.0M
2021-10-21 28.30 28.30 28.14 28.20 0.0M
2021-10-20 28.04 28.23 28.01 28.20 0.0M
2021-10-19 28.28 28.29 27.80 28.10 0.0M
2021-10-18 28.14 28.27 27.91 28.22 0.0M
2021-10-15 28.26 28.30 27.88 28.03 0.0M
2021-10-14 28.24 28.40 28.11 28.11 0.0M
2021-10-13 28.09 28.55 28.09 28.10 0.0M
2021-10-12 27.84 28.03 27.77 27.98 0.0M
2021-10-11 28.00 28.13 27.74 27.75 0.0M
2021-10-08 27.94 27.97 27.80 27.92 0.0M
2021-10-07 27.95 28.03 27.84 27.95 0.0M
2021-10-06 28.23 28.23 27.79 27.94 0.0M
2021-10-05 28.41 28.42 27.96 28.10 0.0M
2021-10-04 28.62 28.62 28.21 28.21 0.0M
2021-10-01 28.63 28.64 28.48 28.60 0.0M
2021-09-30 28.83 28.83 28.39 28.62 0.0M
2021-09-29 28.87 28.98 28.65 28.98 0.0M
2021-09-28 28.92 28.92 28.35 28.68 0.0M
2021-09-27 28.85 29.00 28.75 28.96 0.0M
2021-09-24 28.93 29.03 28.89 28.98 0.0M
2021-09-23 29.17 29.17 28.88 28.94 0.0M
2021-09-22 29.10 29.18 28.90 29.14 0.0M
2021-09-21 29.14 29.14 28.80 29.10 0.0M
2021-09-20 28.99 29.17 28.75 29.10 0.0M
2021-09-17 29.17 29.19 28.75 29.19 0.0M
2021-09-16 28.93 29.17 28.82 29.15 0.0M
2021-09-15 29.04 29.05 28.75 28.80 0.0M
2021-09-14 29.06 29.06 28.88 28.88 0.0M
2021-09-13 29.14 29.14 28.80 28.98 0.0M
2021-09-10 29.05 29.12 28.90 29.08 0.0M
2021-09-09 29.09 29.11 28.91 29.04 0.0M
2021-09-08 29.03 29.10 28.90 29.09 0.0M
2021-09-07 29.08 29.13 28.75 28.90 0.0M
2021-09-03 29.10 29.11 28.87 29.11 0.0M
2021-09-02 29.10 29.12 28.89 29.10 0.0M
2021-09-01 28.98 29.13 28.97 29.10 0.0M
2021-08-31 28.85 28.97 28.73 28.97 0.0M
2021-08-30 28.87 28.87 28.74 28.85 0.0M
2021-08-27 28.70 28.88 28.56 28.87 0.0M
2021-08-26 28.74 28.74 28.22 28.61 0.0M
2021-08-25 28.78 28.78 28.65 28.71 0.0M
2021-08-24 28.71 28.85 28.66 28.78 0.0M
2021-08-23 28.67 28.87 28.61 28.71 0.0M
2021-08-20 28.78 28.87 28.68 28.81 0.0M
2021-08-19 28.63 28.78 28.51 28.70 0.0M
2021-08-18 28.80 28.95 28.50 28.56 0.1M
2021-08-17 28.91 28.94 28.72 28.94 0.0M
2021-08-16 28.90 28.91 28.79 28.91 0.0M
2021-08-13 28.91 28.91 28.79 28.91 0.0M
2021-08-12 28.91 28.91 28.62 28.88 0.0M
2021-08-11 28.85 28.88 28.77 28.85 0.0M
2021-08-10 28.81 28.97 28.45 28.75 0.0M
2021-08-09 29.09 29.09 28.92 28.92 0.0M
2021-08-06 29.02 29.10 28.98 29.09 0.0M
2021-08-05 28.93 29.02 28.90 29.02 0.0M
2021-08-04 28.89 28.93 28.81 28.93 0.0M
2021-08-03 28.92 28.92 28.65 28.92 0.0M
2021-08-02 28.82 28.92 28.82 28.92 0.0M
2021-07-30 28.81 28.82 28.61 28.81 0.0M
2021-07-29 28.70 28.82 28.69 28.78 0.0M
2021-07-28 28.58 28.68 28.35 28.68 0.0M
2021-07-27 28.61 28.61 28.27 28.53 0.0M
2021-07-26 28.60 28.64 28.40 28.60 0.0M
2021-07-23 28.60 28.60 28.34 28.40 0.0M
2021-07-22 28.68 28.68 28.45 28.51 0.0M
2021-07-21 28.70 28.71 28.41 28.66 0.0M
2021-07-20 28.55 28.71 28.33 28.70 0.0M
2021-07-19 28.50 28.60 28.24 28.35 0.0M
2021-07-16 28.71 28.71 28.55 28.67 0.0M
2021-07-15 28.91 28.91 28.58 28.71 0.0M
2021-07-14 28.85 28.85 28.55 28.71 0.0M
2021-07-13 28.84 28.91 28.72 28.91 0.0M
2021-07-12 28.84 28.92 28.75 28.92 0.0M
2021-07-09 28.79 28.84 28.69 28.69 0.0M
2021-07-08 28.83 28.89 28.55 28.80 0.0M
2021-07-07 28.51 29.00 28.51 28.95 0.0M
2021-07-06 28.42 28.53 28.33 28.53 0.0M
2021-07-02 28.37 28.39 28.25 28.39 0.0M
2021-07-01 28.36 28.41 28.31 28.36 0.0M
2021-06-30 28.45 28.45 28.12 28.26 0.0M
2021-06-29 28.54 28.60 28.45 28.60 0.0M
2021-06-28 28.66 28.66 28.45 28.52 0.0M
2021-06-25 28.65 28.65 28.43 28.56 0.0M
2021-06-24 28.60 28.65 28.50 28.54 0.0M
2021-06-23 28.48 28.59 28.46 28.53 0.0M
2021-06-22 28.37 28.45 28.34 28.45 0.0M
2021-06-21 28.39 28.39 28.32 28.36 0.0M
2021-06-18 28.31 28.39 28.24 28.30 0.0M
2021-06-17 28.36 28.40 28.23 28.32 0.0M
2021-06-16 28.42 28.45 28.22 28.32 0.0M
2021-06-15 28.47 28.49 28.30 28.32 0.0M
2021-06-14 28.40 28.47 28.33 28.42 0.0M
2021-06-11 28.48 28.49 28.30 28.45 0.0M
2021-06-10 28.70 28.70 28.28 28.43 0.0M
2021-06-09 28.70 28.70 28.63 28.64 0.0M
2021-06-08 28.56 28.75 28.50 28.71 0.0M
2021-06-07 28.50 28.56 28.47 28.56 0.0M
2021-06-04 28.51 28.51 28.31 28.48 0.0M
2021-06-03 28.44 28.50 28.44 28.50 0.0M
2021-06-02 28.45 28.47 28.31 28.46 0.0M
2021-06-01 28.44 28.45 28.35 28.44 0.0M
2021-05-28 28.44 28.44 28.35 28.44 0.0M
2021-05-27 28.31 28.43 28.24 28.38 0.0M
2021-05-26 28.28 28.32 28.16 28.28 0.0M
2021-05-25 28.23 28.29 28.14 28.28 0.0M
2021-05-24 28.22 28.22 28.08 28.21 0.0M
2021-05-21 28.17 28.22 27.98 28.21 0.0M
2021-05-20 28.00 28.11 27.80 28.10 0.0M
2021-05-19 28.02 28.03 27.93 27.95 0.0M
2021-05-18 27.85 28.03 27.85 28.03 0.0M
2021-05-17 27.93 28.00 27.65 27.91 0.0M
2021-05-14 28.03 28.03 27.67 27.94 0.0M
2021-05-13 27.68 28.02 27.62 27.85 0.0M
2021-05-12 28.04 28.04 27.51 27.51 0.0M
2021-05-11 28.03 28.05 27.83 27.90 0.0M
2021-05-10 28.14 28.14 28.00 28.05 0.0M
2021-05-07 28.42 28.42 28.00 28.13 0.0M
2021-05-06 28.43 28.43 28.28 28.30 0.0M
2021-05-05 28.31 28.43 28.08 28.43 0.0M
2021-05-04 28.11 28.27 28.11 28.27 0.0M
2021-05-03 27.98 28.26 27.95 28.18 0.0M
2021-04-30 28.10 28.25 27.88 27.88 0.0M
2021-04-29 28.34 28.34 28.05 28.05 0.0M
2021-04-28 28.19 28.34 28.12 28.34 0.0M
2021-04-27 28.24 28.24 28.04 28.20 0.0M
2021-04-26 27.97 28.24 27.97 28.08 0.0M
2021-04-23 28.08 28.08 27.92 28.08 0.0M
2021-04-22 27.94 28.07 27.84 28.02 0.0M
2021-04-21 27.85 28.05 27.85 27.91 0.0M
2021-04-20 27.81 28.02 27.73 27.93 0.0M
2021-04-19 27.80 28.03 27.79 27.89 0.0M
2021-04-16 28.07 28.12 27.70 27.70 0.1M
2021-04-15 28.09 28.14 27.94 28.03 0.0M
2021-04-14 28.22 28.22 27.93 28.05 0.0M
2021-04-13 28.41 28.41 28.10 28.23 0.0M
2021-04-12 28.27 28.46 28.25 28.41 0.0M
2021-04-09 28.21 28.27 28.15 28.21 0.0M
2021-04-08 27.93 28.23 27.93 28.23 0.0M
2021-04-07 28.27 28.27 27.77 27.82 0.0M
2021-04-06 28.20 28.27 28.16 28.27 0.0M
2021-04-05 28.20 28.20 28.11 28.20 0.0M
2021-04-01 28.04 28.18 28.04 28.18 0.0M
2021-03-31 27.99 28.00 27.81 28.00 0.0M
2021-03-30 28.32 28.32 28.03 28.32 0.0M
2021-03-29 28.32 28.32 28.12 28.24 0.0M
2021-03-26 28.32 28.32 28.22 28.32 0.0M
2021-03-25 28.29 28.33 28.23 28.24 0.0M
2021-03-24 28.28 28.29 28.17 28.26 0.0M
2021-03-23 28.29 28.29 28.11 28.23 0.0M
2021-03-22 28.29 28.29 28.08 28.26 0.0M
2021-03-19 28.19 28.26 27.89 28.26 0.0M
2021-03-18 28.49 28.49 28.02 28.12 0.0M
2021-03-17 28.57 28.57 28.31 28.41 0.0M
2021-03-16 28.46 28.50 28.42 28.45 0.0M
2021-03-15 28.33 28.48 28.27 28.46 0.0M
2021-03-12 28.20 28.33 27.71 28.33 0.0M
2021-03-11 28.33 28.33 28.26 28.31 0.0M
2021-03-10 28.02 28.31 28.02 28.31 0.0M
2021-03-09 28.19 28.20 28.00 28.05 0.0M
2021-03-08 27.87 28.12 27.87 28.12 0.0M
2021-03-05 27.85 27.87 27.70 27.82 0.0M
2021-03-04 27.87 27.88 27.71 27.82 0.0M
2021-03-03 27.88 27.88 27.75 27.76 0.0M
2021-03-02 27.87 27.88 27.60 27.83 0.0M
2021-03-01 27.50 27.96 27.43 27.76 0.0M
2021-02-26 27.24 27.50 27.06 27.50 0.0M
2021-02-25 27.42 27.43 26.86 27.12 0.0M
2021-02-24 27.35 27.39 27.08 27.25 0.0M
2021-02-23 27.51 27.51 27.24 27.25 0.0M
2021-02-22 27.79 27.79 27.36 27.43 0.0M
2021-02-19 27.73 27.82 27.61 27.72 0.0M
2021-02-18 27.48 27.70 27.35 27.63 0.0M
2021-02-17 27.51 27.58 27.30 27.51 0.0M
2021-02-16 27.80 27.84 27.23 27.23 0.0M
2021-02-12 28.02 28.02 27.63 27.75 0.0M
2021-02-11 28.11 28.11 27.90 27.91 0.0M
2021-02-10 28.29 28.29 27.97 28.12 0.0M
2021-02-09 28.10 28.24 28.05 28.24 0.0M
2021-02-08 28.30 28.30 28.02 28.06 0.0M
2021-02-05 28.28 28.30 28.07 28.26 0.0M
2021-02-04 28.29 28.29 28.11 28.27 0.0M
2021-02-03 28.36 28.36 28.14 28.14 0.0M
2021-02-02 28.32 28.39 28.21 28.35 0.0M
2021-02-01 28.30 28.33 28.13 28.24 0.0M
2021-01-29 28.25 28.27 28.02 28.25 0.0M
2021-01-28 27.96 28.29 27.96 28.28 0.0M
2021-01-27 28.00 28.00 27.70 27.91 0.0M
2021-01-26 28.27 28.32 27.99 28.05 0.0M
2021-01-25 28.31 28.31 28.18 28.19 0.0M
2021-01-22 28.29 28.32 28.04 28.32 0.0M
2021-01-21 28.31 28.32 28.08 28.15 0.0M
2021-01-20 28.05 28.32 28.05 28.08 0.0M
2021-01-19 28.28 28.31 27.95 28.01 0.0M
2021-01-15 28.09 28.20 28.07 28.20 0.0M
2021-01-14 28.18 28.25 27.92 28.15 0.0M
2021-01-13 27.70 28.18 27.65 27.99 0.0M
2021-01-12 28.00 28.00 27.37 27.52 0.0M
2021-01-11 28.30 28.30 27.75 28.05 0.0M
2021-01-08 28.20 28.40 28.00 28.35 0.0M
2021-01-07 28.10 28.21 27.70 28.21 0.0M
2021-01-06 28.53 28.53 27.64 28.13 0.0M
2021-01-05 28.49 28.61 28.41 28.58 0.0M
2021-01-04 28.60 28.60 28.29 28.40 0.0M