Italia markets closed

Wintrust Financial Corporation (WTFC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
100,73+0,67 (+0,67%)
Alla chiusura: 04:00PM EDT
100,73 0,00 (0,00%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024101,59102,43100,26100,73100,73291.863
02 mag 202499,32100,2498,36100,06100,06311.000
01 mag 202497,2299,6596,7998,1298,12249.800
30 apr 202497,4698,3296,5896,6496,64222.300
29 apr 202499,0399,3797,9798,2398,23400.300
26 apr 202498,9499,8798,9399,0199,01170.500
25 apr 202499,3199,4197,6599,1799,17296.600
24 apr 202499,03100,3099,03100,13100,13219.400
23 apr 202499,22100,9699,2299,8899,88297.000
22 apr 202497,2199,8796,6199,3099,30392.800
19 apr 202495,6697,7795,6697,3197,31384.800
18 apr 202496,2597,4694,3395,3095,30765.300
17 apr 202495,5696,1094,4194,9694,96523.600
16 apr 202493,5795,3493,1594,4694,46918.800
15 apr 202498,0198,6495,5896,2696,26419.000
12 apr 202496,4797,1996,1297,0097,00444.500
11 apr 202498,4698,5096,8497,5997,59319.200
10 apr 202499,8099,8097,5698,2398,23425.700
09 apr 2024102,13102,95101,11101,49101,49236.000
08 apr 2024100,81102,00100,80101,44101,44210.900
05 apr 2024100,19101,4999,88100,72100,72286.200
04 apr 2024101,30102,4099,61100,04100,04253.600
03 apr 2024100,56101,37100,15100,43100,43280.800
02 apr 2024102,07103,42100,92100,94100,94284.600
01 apr 2024104,49104,49102,39103,07103,07337.100
28 mar 2024104,60105,29104,04104,39104,39308.900
27 mar 2024100,96104,71100,96104,67104,67392.800
26 mar 2024100,95101,62100,15100,92100,92296.200
25 mar 202499,41101,0099,41100,51100,51280.700
22 mar 2024100,45100,5499,0499,4199,41470.500
21 mar 202499,82100,9799,06100,06100,06414.100
20 mar 202497,5699,8397,4299,1899,18397.000
19 mar 202496,7298,7596,7298,1298,12487.000
18 mar 202497,4397,5696,3296,5496,54530.500
15 mar 202496,4798,1796,4797,0797,071.175.700
14 mar 202497,3597,7395,7596,3496,34407.600
13 mar 202496,9798,6196,8297,5297,52184.700
12 mar 202496,2397,6495,6597,1597,15357.600
11 mar 202497,6297,6296,2396,3696,36359.800
08 mar 202499,1199,2797,4297,6497,64292.000
07 mar 202499,90100,5597,4797,5797,57349.200
06 mar 2024100,00100,7097,2999,1699,16350.600
05 mar 202496,07100,0996,0799,9299,92439.600
04 mar 202497,3298,9096,4296,6996,69449.600
01 mar 202495,6197,2193,3897,0497,04374.000
29 feb 202497,2998,0095,4396,3596,35620.800
28 feb 202497,6498,2496,5096,5096,50252.200
27 feb 202496,7198,0996,5898,0398,03283.600
26 feb 202496,8298,1096,2596,4696,46271.700
23 feb 202496,5498,6295,4497,4697,46477.400
22 feb 202496,6797,5595,8796,1896,18406.400
21 feb 202496,2196,5295,3096,4496,44335.300
20 feb 202496,0097,2696,0096,3696,36259.900
16 feb 202496,8397,8596,3496,9896,98191.800
15 feb 202495,2398,0995,2397,4597,45293.300
14 feb 202494,2094,8893,0294,8894,88256.700
13 feb 202492,8793,9090,2993,2993,29505.700
12 feb 202493,5796,7893,5795,8595,85394.000
09 feb 202492,6794,6791,9393,8793,87371.300
08 feb 202490,9392,7390,7492,6192,61329.400
07 feb 202491,8992,3489,6891,4291,42276.100
07 feb 20240.45 Dividendo
06 feb 202492,5693,4291,1192,1491,69440.700
05 feb 202492,5493,3391,7292,4992,04329.800
02 feb 202492,0094,7391,8693,4993,03562.400
01 feb 202497,1497,7391,1893,7293,26750.700
31 gen 202498,5799,0096,7296,9896,51579.400
30 gen 2024100,13100,3899,2099,7099,21311.800
29 gen 202499,22100,2598,82100,1799,68280.600
26 gen 202499,3899,6898,3099,3198,82308.400
25 gen 202499,70100,5097,3498,5998,11280.800
24 gen 202498,81100,6998,2598,9098,42447.100
23 gen 2024100,39100,7097,8297,8497,36512.200
22 gen 202499,25100,7198,6699,4098,91470.300
19 gen 202496,5098,6395,9698,5498,06591.800
18 gen 202491,9295,8791,9295,6595,18898.400
17 gen 202492,0594,0392,0093,1792,71617.300
16 gen 202493,0294,0192,6193,6993,23622.400
12 gen 202495,4496,0093,1993,9993,53484.600
11 gen 202494,5195,1793,0795,0994,63481.600
10 gen 202493,3195,2393,1295,1494,68544.100
09 gen 202492,2593,4292,2193,3892,92361.600
08 gen 202491,7893,5291,1693,5093,04321.100
05 gen 202490,8393,0589,7891,7591,30584.600
04 gen 202490,7492,0190,7491,4490,99353.500
03 gen 202491,4491,6290,2190,5790,13378.800
02 gen 202491,8793,6891,8792,6492,19291.300
29 dic 202393,8394,0792,6392,7592,30193.400
28 dic 202393,5594,2393,4994,0193,55171.600
27 dic 202394,4094,9593,7794,0993,63322.600
26 dic 202393,2194,5192,7594,3193,85172.700
22 dic 202393,3793,9292,6092,8892,43222.100
21 dic 202392,8693,1391,4892,8092,35234.700
20 dic 202393,2494,5691,8591,9191,46323.700
19 dic 202393,4594,5393,1293,5993,13370.800
18 dic 202393,9794,0392,1193,2692,80580.000
15 dic 202396,8697,4092,3293,0292,571.517.800
14 dic 202396,2998,2395,5596,9596,48994.400
13 dic 202390,1494,0089,3393,9993,53506.300
12 dic 202390,7791,0489,8089,9989,55318.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...