Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2002	27.41	28.15	27.32	28.15	54,454	+0.77(+2.81%)
Oct 31, 2002	27.30	27.63	26.96	27.39	90,375	+0.10(+0.35%)
Oct 30, 2002	26.84	27.29	26.72	27.29	92,205	+0.45(+1.67%)
Oct 29, 2002	26.78	26.84	26.25	26.84	63,491	+0.06(+0.22%)
Oct 28, 2002	27.02	27.16	26.14	26.78	116,689	-0.23(-0.84%)
Oct 25, 2002	27.30	27.31	26.74	27.01	56,627	-0.26(-0.96%)
Oct 24, 2002	27.22	27.30	26.14	27.27	132,016	+0.06(+0.22%)
Oct 23, 2002	27.01	27.21	26.68	27.21	71,499	+0.38(+1.40%)
Oct 22, 2002	26.89	27.01	26.48	26.84	49,420	-0.05(-0.19%)
Oct 21, 2002	26.27	26.92	26.18	26.89	102,158	+0.53(+2.02%)
Oct 18, 2002	27.83	27.84	26.28	26.36	351,434	-1.71(-6.10%)
Oct 17, 2002	27.97	28.55	27.86	28.07	180,750	+0.26(+0.94%)
Oct 16, 2002	27.01	28.05	26.66	27.81	282,238	+0.50(+1.82%)
Oct 15, 2002	26.01	27.36	26.01	27.31	277,189	+1.57(+6.11%)
Oct 14, 2002	25.34	26.08	25.04	25.73	446,161	-0.37(-1.41%)
Oct 11, 2002	23.20	26.18	23.19	26.10	2,625,429	+3.39(+14.94%)
Oct 10, 2002	22.35	22.90	22.25	22.71	59,487	+0.30(+1.32%)
Oct 09, 2002	23.25	23.38	22.37	22.41	7,081,309	-0.54(-2.35%)
Oct 08, 2002	22.63	23.28	22.46	22.95	87,744	+0.26(+1.15%)
Oct 07, 2002	23.67	23.83	22.38	22.69	161,760	-1.34(-5.56%)
Oct 04, 2002	24.85	24.85	23.74	24.03	134,349	-0.98(-3.92%)
Oct 03, 2002	25.31	25.32	24.44	25.01	146,430	-0.35(-1.38%)
Oct 02, 2002	25.79	25.98	25.31	25.36	70,927	-0.87(-3.30%)

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.

Wintrust Financial Corp (NQ: WTFC )

Historical Prices

Resources