Wintrust Financial Corporation (WTFC)

WTFC
🏛️ Vereinigte Staaten →
132.38
Letzte Aktualisierung: 2025-09-30
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 91.00 91.69 90.47 90.82 0.1M
2021-12-30 91.37 93.00 90.80 91.06 0.1M
2021-12-29 91.59 92.51 90.98 92.10 0.1M
2021-12-28 91.04 92.19 89.38 91.31 0.1M
2021-12-27 89.79 91.07 88.50 90.99 0.2M
2021-12-23 89.24 90.06 88.96 89.39 0.2M
2021-12-22 88.67 89.48 84.68 88.77 0.2M
2021-12-21 86.10 88.67 86.05 88.67 0.3M
2021-12-20 86.22 86.67 83.35 85.25 0.3M
2021-12-17 89.61 89.61 86.21 87.32 1.2M
2021-12-16 89.82 91.64 88.99 89.60 0.4M
2021-12-15 88.48 89.65 87.11 88.88 0.3M
2021-12-14 87.65 89.98 87.65 88.15 0.4M
2021-12-13 89.63 90.24 87.43 87.45 0.4M
2021-12-10 89.07 89.75 87.53 89.52 0.3M
2021-12-09 88.80 89.35 87.31 88.57 0.3M
2021-12-08 89.92 90.08 89.12 89.56 0.3M
2021-12-07 90.14 91.00 89.08 89.66 0.4M
2021-12-06 88.98 91.03 88.53 89.74 0.3M
2021-12-03 89.01 90.20 87.17 87.77 0.2M
2021-12-02 87.58 90.85 86.77 89.82 0.3M
2021-12-01 89.60 90.13 86.52 86.52 0.3M
2021-11-30 89.12 90.69 86.84 87.53 0.4M
2021-11-29 93.22 93.29 90.62 90.78 0.3M
2021-11-26 93.38 93.40 90.66 91.06 0.4M
2021-11-24 96.66 96.75 95.18 96.43 0.3M
2021-11-23 94.42 97.11 94.42 96.94 0.4M
2021-11-22 93.50 95.69 91.50 94.28 0.3M
2021-11-19 91.55 92.67 90.87 92.33 0.2M
2021-11-18 92.85 93.98 91.96 92.65 0.2M
2021-11-17 92.76 93.02 91.02 92.85 0.2M
2021-11-16 92.65 93.73 92.10 93.14 0.2M
2021-11-15 92.53 93.46 92.16 92.76 0.2M
2021-11-12 93.75 93.79 91.47 92.37 0.2M
2021-11-11 93.31 93.96 92.77 93.26 0.2M
2021-11-10 92.01 93.79 91.07 93.00 0.3M
2021-11-09 91.32 94.41 90.98 92.06 0.2M
2021-11-08 93.69 93.94 91.81 92.17 0.3M
2021-11-05 93.24 94.10 92.80 93.16 0.3M
2021-11-04 93.30 94.92 90.31 91.89 0.3M
2021-11-03 91.07 93.99 91.07 93.47 0.3M
2021-11-02 91.90 93.27 90.80 91.68 0.3M
2021-11-01 89.51 91.89 89.17 91.78 0.3M
2021-10-29 91.29 91.51 87.48 88.50 0.6M
2021-10-27 90.79 92.64 87.73 88.53 0.4M
2021-10-26 92.02 92.07 90.60 91.20 0.2M
2021-10-25 92.08 92.55 90.42 92.11 0.4M
2021-10-22 91.43 92.65 90.88 92.09 0.4M
2021-10-21 91.68 92.08 90.07 91.21 0.4M
2021-10-20 85.00 91.97 84.06 91.82 0.9M
2021-10-19 84.20 84.76 83.31 84.61 0.5M
2021-10-18 83.95 84.99 83.00 84.02 0.3M
2021-10-15 83.87 84.93 83.63 83.98 0.3M
2021-10-14 83.83 83.92 82.89 83.25 0.3M
2021-10-13 82.20 83.06 80.87 82.74 0.2M
2021-10-12 81.78 83.25 81.54 82.35 0.2M
2021-10-11 83.83 83.98 81.83 81.84 0.2M
2021-10-08 83.19 83.94 82.19 83.30 0.2M
2021-10-07 82.79 83.83 80.71 82.98 0.2M
2021-10-06 82.09 82.17 79.77 82.05 0.4M
2021-10-05 82.99 83.25 81.61 82.97 0.5M
2021-10-04 82.20 83.51 81.50 82.40 0.5M
2021-10-01 80.42 82.57 79.68 82.26 0.4M
2021-09-30 80.77 80.83 79.89 80.37 0.4M
2021-09-29 80.42 80.78 79.02 80.39 0.4M
2021-09-28 81.16 81.64 79.91 80.37 0.2M
2021-09-27 79.07 81.02 79.07 80.53 0.3M
2021-09-24 77.56 78.72 77.34 78.31 0.2M
2021-09-23 74.72 78.00 74.72 77.60 0.3M
2021-09-22 74.57 75.17 73.79 74.35 0.2M
2021-09-21 73.09 74.42 73.09 73.71 0.2M
2021-09-20 72.86 73.75 72.10 73.65 0.3M
2021-09-17 74.62 75.63 74.11 74.96 1.2M
2021-09-16 75.61 75.62 73.96 74.27 0.2M
2021-09-15 73.49 75.17 73.21 75.08 0.3M
2021-09-14 75.50 75.50 72.81 73.16 0.3M
2021-09-13 74.24 75.65 73.64 75.32 0.4M
2021-09-10 74.80 74.85 73.64 73.92 0.3M
2021-09-09 73.71 75.25 73.38 74.46 0.3M
2021-09-08 73.87 74.10 72.79 73.86 0.3M
2021-09-07 73.73 75.38 73.00 74.25 0.3M
2021-09-03 73.37 73.82 72.71 73.49 0.2M
2021-09-02 73.16 74.09 72.63 72.80 0.2M
2021-09-01 74.93 75.07 72.95 73.26 0.2M
2021-08-31 73.46 75.00 72.91 74.84 0.4M
2021-08-30 74.90 75.19 72.83 72.98 0.2M
2021-08-27 73.37 75.34 73.01 75.19 0.2M
2021-08-26 74.71 75.38 72.92 73.04 0.2M
2021-08-25 73.89 75.36 73.38 74.62 0.2M
2021-08-24 73.16 74.01 72.61 73.58 0.1M
2021-08-23 73.51 74.32 72.86 73.22 0.2M
2021-08-20 71.27 73.00 69.75 72.86 0.1M
2021-08-19 72.01 72.74 70.91 71.41 0.2M
2021-08-18 72.91 73.78 72.20 72.77 0.2M
2021-08-17 74.40 74.64 72.27 73.11 0.2M
2021-08-16 73.78 74.83 73.02 74.80 0.2M
2021-08-13 75.43 75.43 74.10 74.29 0.1M
2021-08-12 75.97 75.97 74.45 75.23 0.1M
2021-08-11 74.51 75.74 73.37 75.73 0.2M
2021-08-10 72.97 74.55 72.79 74.22 0.2M
2021-08-09 73.75 74.47 72.65 73.07 0.2M
2021-08-06 73.05 74.36 73.04 73.84 0.2M
2021-08-05 70.98 72.24 70.57 71.99 0.2M
2021-08-04 70.29 71.42 69.49 70.41 0.2M
2021-08-03 70.90 73.27 69.46 71.55 0.2M
2021-08-02 71.87 73.47 68.99 70.68 0.2M
2021-07-30 71.74 72.81 71.07 71.40 0.3M
2021-07-29 72.44 72.83 71.55 72.24 0.2M
2021-07-28 70.82 72.33 69.93 71.71 0.2M
2021-07-27 70.14 71.07 69.46 70.56 0.2M
2021-07-26 70.17 71.54 70.03 70.86 0.4M
2021-07-23 70.97 71.40 69.86 70.15 0.3M
2021-07-22 71.81 72.72 69.58 69.75 0.3M
2021-07-21 72.53 73.55 71.91 72.20 0.5M
2021-07-20 65.66 72.87 65.66 71.48 0.9M
2021-07-19 69.84 72.06 69.30 69.99 0.7M
2021-07-16 74.94 76.09 72.25 72.36 0.3M
2021-07-15 72.64 75.41 72.64 74.54 0.3M
2021-07-14 74.45 75.63 73.26 73.49 0.4M
2021-07-13 75.45 75.51 73.24 74.15 0.3M
2021-07-12 74.01 75.67 71.28 75.52 0.2M
2021-07-09 74.21 75.43 73.56 75.32 0.3M
2021-07-08 71.94 72.99 70.87 72.27 0.4M
2021-07-07 71.78 73.81 71.78 72.89 0.4M
2021-07-06 74.42 74.53 72.34 72.59 0.5M
2021-07-02 75.85 76.13 74.46 74.87 0.3M
2021-07-01 76.20 76.94 75.67 76.27 0.4M
2021-06-30 75.30 75.93 75.08 75.63 0.2M
2021-06-29 76.93 77.77 75.10 75.31 0.3M
2021-06-28 78.49 78.49 75.95 76.08 0.4M
2021-06-25 78.28 79.60 77.23 79.03 0.7M
2021-06-24 77.26 77.85 76.39 77.71 0.4M
2021-06-23 77.45 77.79 76.69 76.85 0.2M
2021-06-22 76.69 77.18 75.94 76.68 0.3M
2021-06-21 75.42 77.30 74.90 76.88 0.5M
2021-06-18 76.14 76.74 74.28 74.35 0.7M
2021-06-17 82.63 82.85 77.21 77.39 0.3M
2021-06-16 80.13 82.58 79.38 82.25 0.2M
2021-06-15 79.33 81.62 78.98 80.72 0.2M
2021-06-14 81.02 81.06 78.35 78.81 0.4M
2021-06-11 80.52 81.52 80.29 80.78 0.3M
2021-06-10 81.94 82.31 80.33 80.41 0.4M
2021-06-09 81.11 82.21 79.97 81.43 0.3M
2021-06-08 80.75 82.74 80.09 82.26 0.4M
2021-06-07 81.33 81.91 80.76 81.37 0.2M
2021-06-04 81.29 81.44 80.16 81.24 0.2M
2021-06-03 80.91 81.71 80.58 81.61 0.3M
2021-06-02 82.00 82.00 80.41 80.86 0.2M
2021-06-01 80.75 81.95 80.55 81.89 0.4M
2021-05-28 80.42 80.52 79.04 80.42 0.2M
2021-05-27 81.13 82.15 79.89 80.52 0.3M
2021-05-26 77.65 80.10 77.64 80.01 0.4M
2021-05-25 78.98 80.27 77.62 77.65 0.5M
2021-05-24 79.81 80.09 78.38 78.78 0.2M
2021-05-21 78.80 80.09 78.31 79.33 0.4M
2021-05-20 76.75 79.91 74.79 76.58 0.3M
2021-05-19 77.05 77.09 75.46 76.79 0.4M
2021-05-18 80.86 81.17 78.23 78.38 0.3M
2021-05-17 80.77 81.07 79.76 80.84 0.2M
2021-05-14 78.49 80.83 78.49 80.62 0.3M
2021-05-13 76.24 79.74 76.24 79.23 0.4M
2021-05-12 78.84 80.96 76.22 76.44 0.3M
2021-05-11 77.37 79.60 77.27 77.99 0.3M
2021-05-10 79.15 80.97 78.30 78.33 0.3M
2021-05-07 76.67 78.53 76.33 78.43 0.3M
2021-05-06 78.52 78.63 76.59 78.24 0.2M
2021-05-05 78.25 78.88 77.28 78.64 0.2M
2021-05-04 77.04 78.56 76.05 78.53 0.4M
2021-05-03 78.17 78.65 76.46 77.40 0.4M
2021-04-30 78.05 78.99 76.96 77.10 0.3M
2021-04-29 79.09 79.58 78.12 78.66 0.2M
2021-04-28 78.89 78.92 77.46 77.93 0.2M
2021-04-27 77.84 78.63 77.07 78.49 0.2M
2021-04-26 78.82 79.30 77.72 77.95 0.3M
2021-04-23 74.37 77.41 74.37 77.18 0.6M
2021-04-22 74.82 76.13 73.60 74.30 0.3M
2021-04-21 73.70 75.76 73.31 75.50 0.8M
2021-04-20 76.55 78.39 72.69 73.35 0.7M
2021-04-19 78.27 79.43 77.93 78.40 0.5M
2021-04-16 77.26 78.54 76.72 78.20 0.3M
2021-04-15 77.40 77.45 75.08 76.36 0.2M
2021-04-14 75.30 77.83 75.30 76.81 0.3M
2021-04-13 76.25 77.13 75.30 75.77 0.4M
2021-04-12 77.44 78.14 76.59 77.06 0.3M
2021-04-09 76.73 77.19 75.93 76.74 0.3M
2021-04-08 75.65 76.30 74.26 76.06 0.4M
2021-04-07 76.85 77.53 75.87 76.39 0.3M
2021-04-06 75.52 76.61 74.91 76.06 0.4M
2021-04-05 77.13 77.25 75.00 75.70 0.4M
2021-04-01 75.77 76.40 75.02 76.12 0.5M
2021-03-31 77.83 78.64 75.71 75.80 0.6M
2021-03-30 77.62 78.80 77.23 78.52 0.3M
2021-03-29 77.36 78.26 75.27 76.55 0.3M
2021-03-26 79.39 80.67 77.39 78.98 0.3M
2021-03-25 74.68 78.19 73.60 77.81 0.5M
2021-03-24 77.31 78.48 74.85 74.89 0.3M
2021-03-23 78.07 78.22 75.18 75.48 0.4M
2021-03-22 80.59 80.59 77.74 78.80 0.4M
2021-03-19 80.88 82.78 80.02 81.54 1.2M
2021-03-18 85.49 87.85 81.90 82.49 0.6M
2021-03-17 83.70 84.54 82.83 84.03 0.4M
2021-03-16 83.94 84.17 81.38 83.20 0.4M
2021-03-15 84.37 84.45 81.78 83.00 0.4M
2021-03-12 81.03 83.47 81.03 83.08 0.4M
2021-03-11 79.41 80.74 78.77 80.57 0.3M
2021-03-10 78.39 80.63 77.88 79.47 0.6M
2021-03-09 80.99 80.99 77.97 78.78 0.7M
2021-03-08 80.00 82.64 79.77 81.95 0.3M
2021-03-05 77.67 79.67 76.87 79.43 0.6M
2021-03-04 76.50 78.27 75.06 76.33 0.4M
2021-03-03 75.84 78.51 75.80 76.51 0.3M
2021-03-02 76.01 76.90 75.34 75.59 0.3M
2021-03-01 75.62 77.07 74.82 76.44 0.4M
2021-02-26 76.47 77.58 73.46 73.66 0.8M
2021-02-25 76.00 77.30 74.08 76.95 1.4M
2021-02-24 72.93 75.43 72.84 75.28 0.4M
2021-02-23 71.73 73.37 70.72 72.71 0.5M
2021-02-22 69.34 72.20 69.02 71.34 0.4M
2021-02-19 68.14 69.09 67.64 68.84 0.3M
2021-02-18 68.82 69.19 67.26 67.41 0.3M
2021-02-17 69.65 71.99 68.63 69.25 0.3M
2021-02-16 69.99 70.96 69.54 69.84 0.3M
2021-02-12 67.42 69.29 67.09 69.18 0.4M
2021-02-11 67.86 68.61 66.59 67.80 0.4M
2021-02-10 68.04 69.33 67.64 68.02 0.5M
2021-02-09 66.97 68.24 65.98 68.05 0.3M
2021-02-08 66.02 66.94 65.73 66.84 0.2M
2021-02-05 66.11 66.47 65.17 65.64 0.2M
2021-02-04 64.08 65.91 63.80 65.44 0.2M
2021-02-03 62.81 63.59 62.42 63.28 0.4M
2021-02-02 62.43 63.69 61.89 63.03 0.3M
2021-02-01 61.47 61.69 60.07 61.54 0.6M
2021-01-29 62.66 63.28 60.07 60.19 0.3M
2021-01-28 62.65 63.60 61.93 62.30 0.4M
2021-01-27 62.21 64.10 61.00 61.36 0.3M
2021-01-26 66.89 66.89 63.79 63.95 0.3M
2021-01-25 65.73 65.73 62.80 65.21 0.4M
2021-01-22 64.87 66.77 64.48 65.88 0.5M
2021-01-21 68.74 69.59 63.55 65.22 0.7M
2021-01-20 69.24 69.88 68.18 68.74 0.5M
2021-01-19 68.28 69.31 67.73 69.03 0.3M
2021-01-15 66.65 68.71 65.59 67.77 0.4M
2021-01-14 67.47 68.94 67.32 68.24 0.3M
2021-01-13 67.56 67.56 65.63 67.16 0.4M
2021-01-12 66.23 66.93 65.63 66.18 0.4M
2021-01-11 63.78 65.69 62.08 65.57 0.5M
2021-01-08 67.24 67.24 64.00 64.80 0.5M
2021-01-07 65.89 67.76 65.89 66.73 0.6M
2021-01-06 62.84 66.20 61.96 65.17 0.8M
2021-01-05 60.62 61.94 60.44 60.95 0.6M
2021-01-04 61.96 62.46 59.88 60.93 0.3M