Wintrust Financial Corp (NQ: WTFC )

88.85 -0.92 (-1.02%)
Streaming Delayed Price Updated: 9:30 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 25.92 26.36 25.92 26.19 33,518 +0.26(+1.01%)
Jan 30, 2003 26.58 26.64 25.92 25.93 46,331 -0.66(-2.47%)
Jan 29, 2003 26.31 26.62 26.20 26.58 68,868 +0.04(+0.13%)
Jan 28, 2003 26.31 26.63 26.01 26.55 105,361 +0.52(+2.02%)
Jan 27, 2003 26.75 26.91 26.02 26.02 171,369 -0.83(-3.09%)
Jan 24, 2003 27.05 27.08 26.49 26.85 183,839 -0.23(-0.84%)
Jan 23, 2003 27.19 27.19 26.70 27.08 110,280 -0.05(-0.19%)
Jan 22, 2003 27.19 27.24 26.88 27.13 50,106 +0.11(+0.42%)
Jan 21, 2003 27.21 27.27 26.97 27.02 73,215 +0.05(+0.19%)
Jan 17, 2003 27.61 27.63 26.49 26.97 173,429 -0.57(-2.06%)
Jan 16, 2003 28.16 28.32 27.53 27.54 79,164 -0.62(-2.20%)
Jan 15, 2003 27.54 28.16 27.32 28.16 156,040 +0.61(+2.22%)
Jan 14, 2003 27.69 28.00 27.52 27.54 178,577 -0.40(-1.44%)
Jan 13, 2003 28.32 28.32 27.73 27.95 94,379 -0.16(-0.56%)
Jan 10, 2003 28.59 28.75 27.71 28.10 159,358 -0.45(-1.59%)
Jan 09, 2003 28.48 29.28 28.48 28.56 80,422 +0.10(+0.34%)
Jan 08, 2003 29.36 29.36 28.39 28.46 123,207 -0.76(-2.60%)
Jan 07, 2003 29.15 29.41 28.70 29.22 162,790 +0.23(+0.78%)
Jan 06, 2003 27.45 29.00 27.45 29.00 254,423 +1.43(+5.20%)
Jan 03, 2003 28.10 28.14 27.46 27.56 60,631 -0.53(-1.90%)
Jan 02, 2003 27.40 28.19 27.04 28.09 163,133 +0.72(+2.62%)
Dec 31, 2002 27.32 27.54 26.90 27.38 99,984 +0.06(+0.22%)
Dec 30, 2002 26.41 27.44 26.41 27.32 113,712 +0.74(+2.79%)
Dec 27, 2002 26.76 27.10 26.39 26.57 60,288 -0.38(-1.39%)
Dec 26, 2002 26.85 26.97 26.77 26.95 43,357 +0.25(+0.95%)
Dec 24, 2002 26.56 26.77 26.56 26.70 20,477 +0.05(+0.20%)
Dec 23, 2002 26.61 27.08 26.23 26.64 101,815 +0.09(+0.33%)
Dec 20, 2002 26.61 27.19 26.23 26.56 448,559 +0.16(+0.60%)
Dec 19, 2002 26.32 26.84 26.32 26.40 84,312 +0.04(+0.17%)
Dec 18, 2002 26.65 26.88 26.31 26.36 82,939 -0.39(-1.47%)
Dec 17, 2002 27.14 27.14 26.44 26.75 128,699 -0.35(-1.29%)
Dec 16, 2002 26.77 27.10 26.77 27.10 52,852 +0.27(+1.01%)
Dec 13, 2002 27.18 27.40 26.83 26.83 60,288 -0.56(-2.04%)
Dec 12, 2002 27.27 27.39 27.11 27.39 71,499 +0.12(+0.45%)
Dec 11, 2002 26.99 27.39 26.99 27.26 97,925 +0.26(+0.97%)
Dec 10, 2002 26.76 27.12 26.53 27.00 42,327 +0.33(+1.25%)
Dec 09, 2002 26.58 26.89 26.51 26.67 31,345 -0.08(-0.30%)
Dec 06, 2002 26.84 26.93 26.63 26.75 70,241 +0.04(+0.16%)
Dec 05, 2002 27.02 27.10 26.70 26.70 56,627 -0.17(-0.65%)
Dec 04, 2002 26.31 27.01 26.31 26.88 64,978 +0.59(+2.25%)
Dec 03, 2002 26.47 26.91 26.28 26.29 71,613 -0.18(-0.69%)
Dec 02, 2002 26.41 26.75 26.41 26.47 71,728 +0.08(+0.29%)
Nov 29, 2002 26.99 27.14 26.39 26.39 57,313 -0.57(-2.10%)
Nov 27, 2002 26.84 27.17 26.84 26.96 71,156 +0.11(+0.42%)
Nov 26, 2002 26.92 27.11 26.79 26.84 68,982 -0.10(-0.36%)
Nov 25, 2002 27.17 27.18 26.88 26.94 57,085 +0.02(+0.06%)
Nov 22, 2002 27.61 27.61 26.81 26.92 67,724 -0.55(-2.00%)
Nov 21, 2002 26.73 27.71 26.64 27.47 58,114 +0.73(+2.75%)
Nov 20, 2002 26.53 26.88 26.36 26.74 98,154 +0.14(+0.53%)
Nov 19, 2002 26.91 26.97 26.51 26.60 121,377 -0.34(-1.27%)
Nov 18, 2002 27.81 27.89 26.92 26.94 147,231 -0.91(-3.26%)
Nov 15, 2002 27.83 27.92 27.32 27.85 148,146 +0.01(+0.03%)
Nov 14, 2002 27.75 27.84 27.57 27.84 193,220 +0.09(+0.31%)
Nov 13, 2002 27.10 27.81 26.91 27.75 86,485 +0.59(+2.16%)
Nov 12, 2002 26.37 27.54 26.37 27.17 80,651 +0.86(+3.26%)
Nov 11, 2002 26.71 26.81 26.22 26.31 75,961 -0.41(-1.54%)
Nov 08, 2002 26.32 26.97 26.22 26.72 38,781 +0.30(+1.12%)
Nov 07, 2002 27.98 27.99 26.33 26.43 112,568 -1.56(-5.59%)
Nov 06, 2002 28.41 28.41 27.57 27.99 82,939 -0.34(-1.20%)
Nov 05, 2002 28.03 28.33 27.62 28.33 82,710 +0.31(+1.12%)
Nov 04, 2002 28.00 28.41 27.75 28.02 114,399 -0.14(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.