Wintrust Financial Corp

WTFCP
🏛️ 美国 →
25.00
最后更新: 2025-07-14
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 24.50 24.63 24.34 24.34 0.0M
2023-12-28 24.47 24.70 24.47 24.59 0.0M
2023-12-27 24.94 24.95 24.90 24.94 0.0M
2023-12-26 24.86 24.95 24.76 24.92 0.0M
2023-12-22 24.90 24.92 24.73 24.75 0.0M
2023-12-21 24.83 24.92 24.74 24.75 0.0M
2023-12-20 24.85 24.94 24.70 24.78 0.0M
2023-12-19 24.51 24.90 24.51 24.60 0.0M
2023-12-18 24.42 24.81 24.42 24.63 0.0M
2023-12-15 24.55 24.78 24.42 24.42 0.0M
2023-12-14 24.87 25.01 24.70 24.80 0.0M
2023-12-13 24.83 25.00 24.50 24.94 0.0M
2023-12-12 24.52 24.70 24.52 24.70 0.0M
2023-12-11 24.35 24.52 24.35 24.52 0.0M
2023-12-08 24.52 24.52 24.35 24.35 0.0M
2023-12-07 24.65 24.65 24.40 24.50 0.0M
2023-12-06 24.55 24.70 24.52 24.64 0.0M
2023-12-05 24.52 24.66 24.42 24.47 0.0M
2023-12-04 24.50 24.81 24.26 24.75 0.0M
2023-12-01 24.22 24.63 24.22 24.50 0.0M
2023-11-30 24.25 24.57 24.21 24.57 0.0M
2023-11-29 24.31 24.47 24.21 24.30 0.0M
2023-11-28 24.31 24.39 24.22 24.26 0.0M
2023-11-27 24.00 24.35 24.00 24.31 0.0M
2023-11-24 23.99 24.27 23.99 24.13 0.0M
2023-11-22 24.01 24.24 23.87 23.87 0.0M
2023-11-21 24.06 24.07 23.95 24.05 0.0M
2023-11-20 24.14 24.14 23.98 24.00 0.0M
2023-11-17 24.12 24.25 24.10 24.13 0.0M
2023-11-16 24.25 24.31 24.00 24.00 0.0M
2023-11-15 24.28 24.36 24.09 24.19 0.0M
2023-11-14 24.39 24.49 24.18 24.36 0.0M
2023-11-13 23.90 24.31 23.90 24.17 0.0M
2023-11-10 24.00 24.31 23.89 24.31 0.0M
2023-11-09 24.40 24.40 23.70 23.89 0.0M
2023-11-08 24.25 24.40 24.00 24.16 0.0M
2023-11-07 24.14 24.37 24.08 24.28 0.0M
2023-11-06 24.31 24.40 24.20 24.20 0.0M
2023-11-03 24.20 24.54 24.02 24.54 0.0M
2023-11-02 24.22 24.37 24.08 24.16 0.0M
2023-11-01 23.63 24.14 23.63 24.14 0.0M
2023-10-31 23.50 24.04 23.38 23.94 0.1M
2023-10-30 23.35 23.53 23.30 23.51 0.0M
2023-10-27 23.50 23.52 23.15 23.35 0.0M
2023-10-26 23.27 23.53 23.27 23.51 0.0M
2023-10-25 23.48 23.58 23.23 23.39 0.0M
2023-10-24 23.64 23.65 23.45 23.55 0.0M
2023-10-23 23.70 23.80 23.46 23.55 0.0M
2023-10-20 23.62 23.96 23.34 23.90 0.0M
2023-10-19 23.60 23.98 23.48 23.52 0.0M
2023-10-18 23.19 23.67 23.19 23.60 0.0M
2023-10-17 23.28 23.41 23.15 23.39 0.0M
2023-10-16 23.39 23.64 23.11 23.34 0.0M
2023-10-13 23.35 23.37 23.05 23.34 0.0M
2023-10-12 23.38 23.39 23.09 23.29 0.0M
2023-10-11 23.09 23.36 23.07 23.36 0.0M
2023-10-10 22.92 23.19 22.92 23.19 0.0M
2023-10-09 22.90 23.00 22.86 22.95 0.0M
2023-10-06 22.85 23.08 22.80 22.87 0.0M
2023-10-05 22.86 23.10 22.80 22.85 0.0M
2023-10-04 22.86 22.99 22.85 22.90 0.0M
2023-10-03 23.00 23.03 22.80 22.81 0.0M
2023-10-02 23.21 23.21 22.93 22.93 0.0M
2023-09-29 23.26 23.50 23.15 23.15 0.1M
2023-09-28 23.06 23.53 23.06 23.36 0.0M
2023-09-27 23.26 23.57 23.25 23.57 0.0M
2023-09-26 23.37 23.46 23.20 23.25 0.0M
2023-09-25 23.40 23.53 23.40 23.46 0.0M
2023-09-22 23.40 23.56 23.40 23.42 0.0M
2023-09-21 23.39 23.53 23.28 23.40 0.0M
2023-09-20 23.41 23.68 23.40 23.40 0.0M
2023-09-19 23.43 23.55 23.40 23.48 0.0M
2023-09-18 23.55 23.67 23.43 23.45 0.1M
2023-09-15 23.47 23.59 23.40 23.57 0.0M
2023-09-14 23.52 23.58 23.42 23.58 0.0M
2023-09-13 23.41 23.59 23.40 23.55 0.0M
2023-09-12 23.29 23.63 23.27 23.57 0.0M
2023-09-11 23.52 23.63 23.33 23.37 0.0M
2023-09-08 23.41 23.59 23.41 23.57 0.0M
2023-09-07 23.37 23.52 23.20 23.41 0.0M
2023-09-06 23.41 23.50 23.17 23.30 0.0M
2023-09-05 23.36 23.47 23.30 23.35 0.0M
2023-09-01 23.47 23.49 23.32 23.42 0.0M
2023-08-31 23.15 23.43 23.15 23.43 0.1M
2023-08-30 23.19 23.34 23.15 23.20 0.0M
2023-08-29 23.38 23.39 23.10 23.10 0.0M
2023-08-28 23.32 23.36 23.17 23.20 0.0M
2023-08-25 23.30 23.34 23.00 23.30 0.0M
2023-08-24 23.20 23.30 23.17 23.27 0.0M
2023-08-23 22.91 23.23 22.77 23.19 0.1M
2023-08-22 23.30 23.30 22.84 22.93 0.0M
2023-08-21 23.30 23.40 23.19 23.30 0.0M
2023-08-18 23.47 23.47 23.30 23.38 0.0M
2023-08-17 23.39 23.52 23.32 23.45 0.0M
2023-08-16 23.36 23.51 23.32 23.48 0.0M
2023-08-15 23.60 23.60 23.36 23.40 0.1M
2023-08-14 23.64 23.64 23.55 23.61 0.0M
2023-08-11 23.62 23.70 23.55 23.60 0.0M
2023-08-10 23.50 23.65 23.45 23.62 0.0M
2023-08-09 23.65 23.65 23.51 23.51 0.0M
2023-08-08 23.66 23.72 23.50 23.64 0.2M
2023-08-07 23.68 23.73 23.58 23.65 0.0M
2023-08-04 23.67 23.72 23.56 23.70 0.0M
2023-08-03 23.56 23.67 23.54 23.55 0.0M
2023-08-02 23.62 23.70 23.40 23.54 0.0M
2023-08-01 23.79 23.87 23.45 23.73 0.0M
2023-07-31 23.76 23.83 23.57 23.70 0.1M
2023-07-28 23.74 23.76 23.51 23.75 0.0M
2023-07-27 23.90 23.94 23.61 23.63 0.1M
2023-07-26 23.66 23.90 23.66 23.70 0.2M
2023-07-25 23.87 23.94 23.56 23.56 0.1M
2023-07-24 23.89 23.90 23.78 23.81 0.0M
2023-07-21 23.75 24.01 23.75 23.85 0.0M
2023-07-20 23.56 23.87 23.56 23.73 0.1M
2023-07-19 23.65 23.85 23.57 23.72 0.0M
2023-07-18 23.45 23.73 23.45 23.61 0.0M
2023-07-17 23.63 23.87 23.41 23.55 0.0M
2023-07-14 23.83 23.83 23.48 23.51 0.0M
2023-07-13 23.67 23.80 23.57 23.70 0.0M
2023-07-12 23.84 23.90 23.67 23.71 0.0M
2023-07-11 23.89 23.89 23.55 23.55 0.0M
2023-07-10 23.83 23.99 23.79 23.82 0.0M
2023-07-07 23.52 23.96 23.52 23.71 0.0M
2023-07-06 23.91 24.20 23.50 23.53 0.1M
2023-07-05 24.47 24.53 24.12 24.14 0.0M
2023-07-03 24.21 24.57 24.00 24.49 0.0M
2023-06-30 23.84 24.42 23.44 24.39 0.3M
2023-06-29 23.65 23.85 23.60 23.70 0.0M
2023-06-28 24.01 24.01 23.75 23.77 0.0M
2023-06-27 23.99 24.05 23.74 23.90 0.0M
2023-06-26 23.77 24.10 23.65 24.00 0.0M
2023-06-23 23.74 23.88 23.51 23.72 0.1M
2023-06-22 23.81 23.81 23.64 23.73 0.0M
2023-06-21 23.77 23.98 23.71 23.91 0.1M
2023-06-20 23.73 23.93 23.65 23.85 0.0M
2023-06-16 23.85 23.97 23.57 23.97 0.0M
2023-06-15 23.70 24.07 23.57 23.60 0.0M
2023-06-14 23.88 24.14 23.57 23.64 0.0M
2023-06-13 23.85 24.11 23.63 23.63 0.1M
2023-06-12 24.04 24.09 23.29 23.93 0.0M
2023-06-09 23.87 24.02 23.70 23.92 0.0M
2023-06-08 23.92 23.96 23.63 23.70 0.0M
2023-06-07 24.41 24.48 23.75 23.77 0.1M
2023-06-06 24.44 24.63 24.18 24.39 0.0M
2023-06-05 24.64 24.65 24.20 24.41 0.0M
2023-06-02 24.18 24.78 23.86 24.65 0.0M
2023-06-01 23.17 24.33 23.17 24.06 0.0M
2023-05-31 23.26 23.33 22.89 23.32 0.1M
2023-05-30 23.58 23.69 23.16 23.21 0.0M
2023-05-26 23.15 23.52 23.13 23.25 0.0M
2023-05-25 23.15 23.43 23.00 23.34 0.0M
2023-05-24 22.95 23.44 22.70 23.14 0.0M
2023-05-23 22.74 22.98 22.48 22.95 0.0M
2023-05-22 23.21 23.21 22.70 22.83 0.1M
2023-05-19 23.30 23.50 22.88 23.21 0.0M
2023-05-18 23.13 23.68 23.13 23.47 0.0M
2023-05-17 21.83 23.35 21.72 23.19 0.1M
2023-05-16 21.50 21.82 21.48 21.77 0.1M
2023-05-15 20.79 21.52 20.79 21.50 0.1M
2023-05-12 20.55 20.69 20.20 20.65 0.0M
2023-05-11 20.30 20.47 19.91 20.46 0.0M
2023-05-10 20.35 20.74 20.12 20.52 0.0M
2023-05-09 20.34 20.34 19.75 20.15 0.1M
2023-05-08 20.38 20.56 20.12 20.25 0.1M
2023-05-05 20.05 20.45 19.86 20.38 0.1M
2023-05-04 21.59 21.80 19.39 19.43 0.2M
2023-05-03 22.52 22.93 21.52 21.69 0.1M
2023-05-02 23.30 23.30 22.27 22.45 0.1M
2023-05-01 23.82 23.82 23.30 23.40 0.1M
2023-04-28 23.65 23.80 23.55 23.67 0.1M
2023-04-27 23.76 23.88 23.32 23.75 0.0M
2023-04-26 23.48 23.65 23.20 23.65 0.0M
2023-04-25 23.75 23.80 23.40 23.45 0.1M
2023-04-24 23.86 23.86 23.65 23.75 0.1M
2023-04-21 23.21 23.91 23.10 23.91 0.0M
2023-04-20 23.22 23.49 23.05 23.16 0.0M
2023-04-19 23.02 23.38 23.00 23.23 0.0M
2023-04-18 23.43 23.49 22.90 23.08 0.1M
2023-04-17 23.16 23.41 23.01 23.38 0.0M
2023-04-14 22.99 23.25 22.97 23.01 0.0M
2023-04-13 22.89 22.97 22.80 22.89 0.1M
2023-04-12 22.87 22.90 22.66 22.90 0.0M
2023-04-11 22.84 22.89 22.65 22.75 0.1M
2023-04-10 22.85 22.90 22.61 22.75 0.0M
2023-04-06 22.83 22.91 22.66 22.85 0.1M
2023-04-05 22.80 22.92 22.61 22.77 0.0M
2023-04-04 22.80 22.90 22.61 22.72 0.2M
2023-04-03 22.85 23.10 22.76 22.77 0.1M
2023-03-31 23.02 23.25 22.65 22.72 0.4M
2023-03-30 22.80 23.06 22.35 22.95 0.1M
2023-03-29 23.13 23.46 22.84 23.06 0.1M
2023-03-28 23.14 23.48 22.87 22.91 0.1M
2023-03-27 23.43 23.95 22.90 23.09 0.1M
2023-03-24 23.47 23.55 23.10 23.20 0.0M
2023-03-23 23.45 23.57 23.32 23.36 0.0M
2023-03-22 23.04 23.99 22.85 23.33 0.0M
2023-03-21 21.79 23.35 21.79 22.97 0.1M
2023-03-20 21.71 21.98 21.28 21.58 0.1M
2023-03-17 23.30 23.48 21.30 21.45 0.1M
2023-03-16 23.26 23.57 23.00 23.28 0.0M
2023-03-15 23.69 23.69 22.72 23.42 0.0M
2023-03-14 23.58 24.39 23.58 23.70 0.1M
2023-03-13 23.83 23.91 21.21 23.06 0.2M
2023-03-10 25.00 25.01 24.17 24.17 0.1M
2023-03-09 25.28 25.29 24.89 24.96 0.0M
2023-03-08 25.35 25.35 25.22 25.25 0.0M
2023-03-07 25.49 25.49 25.23 25.23 0.1M
2023-03-06 25.50 25.63 25.32 25.39 0.0M
2023-03-03 25.59 25.59 25.35 25.41 0.0M
2023-03-02 25.51 25.65 25.34 25.46 0.0M
2023-03-01 25.76 25.76 25.46 25.51 0.0M
2023-02-28 25.67 25.85 25.65 25.67 0.0M
2023-02-27 25.77 25.77 25.61 25.75 0.0M
2023-02-24 25.80 25.80 25.56 25.75 0.0M
2023-02-23 25.64 25.82 25.64 25.75 0.0M
2023-02-22 25.49 25.77 25.44 25.74 0.0M
2023-02-21 25.78 25.87 25.29 25.29 0.0M
2023-02-17 25.81 25.81 25.58 25.80 0.0M
2023-02-16 25.85 26.00 25.53 25.80 0.0M
2023-02-15 25.98 26.13 25.80 25.91 0.0M
2023-02-14 25.85 26.08 25.85 25.98 0.0M
2023-02-13 25.87 25.90 25.71 25.87 0.0M
2023-02-10 25.64 25.85 25.50 25.84 0.0M
2023-02-09 25.98 25.98 25.52 25.63 0.0M
2023-02-08 26.02 26.02 25.82 25.89 0.0M
2023-02-07 26.16 26.16 25.91 25.98 0.0M
2023-02-06 26.00 26.35 26.00 26.17 0.0M
2023-02-03 26.20 26.60 26.10 26.10 0.0M
2023-02-02 26.35 26.76 26.19 26.43 0.0M
2023-02-01 25.98 26.50 25.98 26.47 0.0M
2023-01-31 25.91 26.29 25.91 26.05 0.1M
2023-01-30 25.87 26.25 25.87 26.05 0.0M
2023-01-27 25.87 26.24 25.82 25.94 0.0M
2023-01-26 25.93 26.19 25.91 25.97 0.0M
2023-01-25 25.84 26.20 25.84 26.04 0.0M
2023-01-24 26.00 26.29 25.81 25.89 0.0M
2023-01-23 26.08 26.08 25.79 26.00 0.0M
2023-01-20 25.99 26.11 25.78 25.99 0.0M
2023-01-19 26.01 26.24 25.90 25.98 0.0M
2023-01-18 25.90 26.20 25.72 25.99 0.0M
2023-01-17 25.90 26.04 25.67 25.67 0.0M
2023-01-13 25.84 26.00 25.62 25.85 0.0M
2023-01-12 25.86 25.98 25.60 25.85 0.0M
2023-01-11 25.77 26.00 25.73 25.85 0.0M
2023-01-10 25.84 25.95 25.77 25.81 0.0M
2023-01-09 25.89 25.99 25.73 25.86 0.0M
2023-01-06 25.85 25.95 25.71 25.87 0.0M
2023-01-05 25.85 25.97 25.52 25.85 0.0M
2023-01-04 25.88 25.98 25.76 25.85 0.0M
2023-01-03 26.03 26.03 25.67 25.82 0.0M