WTFCN Historische Daten - Wintrust Financial Corporation Depositary Shs Repr 1/1000th 7.875% Non-Cum Red Perp Pfd Rg Series F | Makkler

WTFCN Historische Daten - Wintrust Financial Corporation Depositary Shs Repr 1/1000th 7.875% Non-Cum Red Perp Pfd Rg Series F | Makkler

Historische Daten (letztes Jahr, täglich)

CSV herunterladen

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-01	$25,59	-1,18 %	$25,50	$25,97	$25,50	10,82K
2026-09-30	$25,90	-0,38 %	$26,02	$26,05	$25,75	322,80K
2026-09-29	$26,00	-0,20 %	$26,05	$26,10	$25,98	25,20K
2026-09-28	$26,05	+0,27 %	$26,10	$26,13	$25,98	12,30K
2026-09-25	$25,98	0,00 %	$25,96	$26,07	$25,96	5,20K
2026-09-24	$25,98	-0,27 %	$26,04	$26,11	$25,98	12,30K
2026-09-23	$26,05	-0,08 %	$26,08	$26,18	$26,04	11,60K
2026-09-22	$26,07	0,00 %	$26,16	$26,21	$26,07	19,40K
2026-09-21	$26,07	+0,08 %	$26,21	$26,21	$26,06	12,50K
2026-09-18	$26,05	-0,19 %	$26,18	$26,18	$26,05	4,90K
2026-09-17	$26,10	0,00 %	$26,02	$26,20	$25,99	10,30K
2026-09-16	$26,10	-0,23 %	$26,17	$26,23	$26,08	15,80K
2026-09-15	$26,16	0,00 %	$26,16	$26,18	$26,03	25,20K
2026-09-14	$26,16	+0,38 %	$26,11	$26,26	$26,11	13,90K
2026-09-11	$26,06	-0,33 %	$26,16	$26,23	$26,03	5,80K
2026-09-10	$26,15	-0,17 %	$26,16	$26,21	$26,07	126,50K
2026-09-09	$26,19	+0,15 %	$26,18	$26,30	$26,11	208,40K
2026-09-08	$26,15	+0,15 %	$26,12	$26,15	$26,11	1,70K
2026-09-04	$26,11	-0,13 %	$26,05	$26,18	$26,05	2,70K
2026-09-03	$26,15	-0,04 %	$26,06	$26,19	$26,06	12,50K
2026-09-02	$26,16	-0,10 %	$26,17	$26,18	$26,12	5,00K
2026-09-01	$26,18	-0,04 %	$26,12	$26,19	$26,11	19,70K
2026-08-31	$26,19	+0,15 %	$26,14	$26,19	$26,09	19,40K
2026-08-28	$26,15	-0,11 %	$26,14	$26,17	$26,14	7,00K
2026-08-27	$26,18	+0,19 %	$26,18	$26,19	$26,10	15,70K
2026-08-26	$26,13	-0,38 %	$26,13	$26,20	$26,12	6,00K
2026-08-25	$26,23	+0,42 %	$26,25	$26,26	$26,14	44,20K
2026-08-24	$26,12	-0,19 %	$26,14	$26,27	$26,12	4,00K
2026-08-21	$26,17	-0,11 %	$26,20	$26,27	$26,11	13,60K
2026-08-20	$26,20	+0,19 %	$26,25	$26,25	$26,03	7,40K
2026-08-19	$26,15	+0,69 %	$25,95	$26,18	$25,95	32,80K
2026-08-18	$25,97	-0,31 %	$26,04	$26,04	$25,95	24,90K
2026-08-17	$26,05	-0,04 %	$26,13	$26,21	$25,98	78,80K
2026-08-14	$26,06	-0,50 %	$26,12	$26,20	$26,01	24,80K
2026-08-13	$26,19	0,00 %	$26,27	$26,27	$26,12	12,10K
2026-08-12	$26,19	+0,34 %	$26,17	$26,26	$26,04	9,70K
2026-08-11	$26,10	+0,23 %	$26,10	$26,15	$26,02	11,50K
2026-08-10	$26,04	+0,12 %	$26,15	$26,23	$26,03	20,30K
2026-08-07	$26,01	+0,08 %	$26,27	$26,27	$25,99	9,60K
2026-08-06	$25,99	-0,27 %	$26,12	$26,18	$25,99	29,30K
2026-08-05	$26,06	-0,23 %	$26,27	$26,27	$26,06	47,70K
2026-08-04	$26,12	-0,40 %	$26,19	$26,27	$26,12	27,40K
2026-08-03	$26,23	+0,10 %	$26,25	$26,26	$26,20	12,70K
2026-07-31	$26,20	0,00 %	$26,22	$26,31	$26,17	38,90K
2026-07-30	$26,20	+0,11 %	$26,30	$26,30	$26,15	13,60K
2026-07-29	$26,17	-0,15 %	$26,17	$26,32	$26,15	44,30K
2026-07-28	$26,21	-0,08 %	$26,11	$26,33	$26,10	3,00K
2026-07-27	$26,23	+0,54 %	$26,09	$26,24	$26,09	33,60K
2026-07-24	$26,09	+0,38 %	$25,97	$26,13	$25,97	23,40K
2026-07-23	$25,99	-0,38 %	$26,06	$26,06	$25,99	7,50K
2026-07-22	$26,09	+0,12 %	$26,13	$26,13	$26,09	9,20K
2026-07-21	$26,06	-0,15 %	$26,08	$26,14	$26,06	6,70K
2026-07-20	$26,10	-0,11 %	$26,03	$26,15	$26,03	6,30K
2026-07-17	$26,13	+0,38 %	$25,97	$26,15	$25,97	15,70K
2026-07-16	$26,03	-0,19 %	$26,13	$26,25	$26,01	10,60K
2026-07-15	$26,08	-0,11 %	$26,23	$26,25	$26,08	10,20K
2026-07-14	$26,11	+0,02 %	$26,13	$26,19	$26,07	8,00K
2026-07-13	$26,10	-0,02 %	$26,06	$26,21	$26,05	8,10K
2026-07-10	$26,11	-0,11 %	$26,15	$26,24	$26,11	6,90K
2026-07-09	$26,14	+0,23 %	$26,13	$26,18	$26,09	23,70K
2026-07-08	$26,08	-0,57 %	$26,20	$26,20	$26,08	23,30K
2026-07-07	$26,23	+0,61 %	$26,09	$26,25	$26,09	57,50K
2026-07-06	$26,07	+0,15 %	$26,11	$26,11	$26,04	8,30K
2026-07-02	$26,03	+0,02 %	$26,05	$26,08	$26,00	9,00K
2026-07-01	$26,02	-0,63 %	$25,85	$26,03	$25,85	49,40K
2026-06-30	$26,19	-0,95 %	$26,48	$26,48	$26,19	172,70K
2026-06-29	$26,44	+0,69 %	$26,31	$26,47	$26,31	28,00K
2026-06-26	$26,26	+0,04 %	$26,08	$26,31	$26,04	19,20K
2026-06-25	$26,25	+0,19 %	$26,31	$26,33	$26,12	751,60K
2026-06-24	$26,20	+0,08 %	$26,29	$26,29	$26,20	25,00K
2026-06-23	$26,18	+0,08 %	$26,26	$26,27	$26,18	8,70K
2026-06-22	$26,16	-0,34 %	$26,43	$26,43	$26,15	33,50K
2026-06-18	$26,25	0,00 %	$26,25	$26,28	$26,25	30,60K
2026-06-17	$26,25	-0,23 %	$26,30	$26,30	$26,25	15,80K
2026-06-16	$26,31	+0,04 %	$26,33	$26,38	$26,26	14,00K
2026-06-15	$26,30	+0,25 %	$26,28	$26,31	$26,26	62,60K
2026-06-12	$26,24	-0,13 %	$26,27	$26,28	$26,15	16,70K
2026-06-11	$26,27	+0,23 %	$26,09	$26,28	$26,09	15,70K
2026-06-10	$26,21	0,00 %	$26,22	$26,28	$26,21	10,00K
2026-06-09	$26,21	0,00 %	$26,25	$26,27	$26,21	16,80K
2026-06-08	$26,21	-0,04 %	$26,11	$26,28	$26,11	9,10K
2026-06-05	$26,22	+0,31 %	$26,24	$26,25	$26,15	7,50K
2026-06-04	$26,14	-0,38 %	$26,26	$26,31	$26,14	22,00K
2026-06-03	$26,24	+0,23 %	$26,23	$26,24	$26,14	23,30K
2026-06-02	$26,18	-0,49 %	$26,17	$26,31	$26,15	40,30K
2026-06-01	$26,31	+0,34 %	$26,14	$26,31	$26,13	11,20K
2026-05-29	$26,22	-0,02 %	$26,22	$26,29	$26,16	462,70K
2026-05-28	$26,23	-0,36 %	$26,38	$26,42	$26,22	77,70K
2026-05-27	$26,32	-0,08 %	$26,42	$26,45	$26,32	37,10K
2026-05-26	$26,34	-0,04 %	$26,35	$26,45	$26,34	18,30K