Wintrust Financial Corp (NQ: WTFC )

81.32 +1.17 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 31.25 31.50 30.77 31.32 87,400 +0.07(+0.22%)
Dec 30, 2002 30.21 31.39 30.21 31.25 99,400 +0.85(+2.79%)
Dec 27, 2002 30.61 31.00 30.19 30.40 52,700 -0.43(-1.39%)
Dec 26, 2002 30.72 30.85 30.62 30.83 37,900 +0.29(+0.95%)
Dec 24, 2002 30.38 30.62 30.38 30.54 17,900 +0.06(+0.20%)
Dec 23, 2002 30.44 30.98 30.01 30.48 89,000 +0.10(+0.33%)
Dec 20, 2002 30.44 31.10 30.01 30.38 392,100 +0.18(+0.60%)
Dec 19, 2002 30.11 30.71 30.11 30.20 73,700 +0.05(+0.17%)
Dec 18, 2002 30.49 30.75 30.10 30.15 72,500 -0.45(-1.47%)
Dec 17, 2002 31.05 31.05 30.25 30.60 112,500 -0.40(-1.29%)
Dec 16, 2002 30.63 31.00 30.63 31.00 46,200 +0.31(+1.01%)
Dec 13, 2002 31.09 31.34 30.69 30.69 52,700 -0.64(-2.04%)
Dec 12, 2002 31.20 31.33 31.01 31.33 62,500 +0.14(+0.45%)
Dec 11, 2002 30.88 31.34 30.88 31.19 85,600 +0.30(+0.97%)
Dec 10, 2002 30.61 31.03 30.35 30.89 37,000 +0.38(+1.25%)
Dec 09, 2002 30.41 30.76 30.33 30.51 27,400 -0.09(-0.30%)
Dec 06, 2002 30.71 30.81 30.46 30.60 61,400 +0.05(+0.16%)
Dec 05, 2002 30.91 31.00 30.55 30.55 49,500 -0.20(-0.65%)
Dec 04, 2002 30.10 30.90 30.10 30.75 56,800 +0.68(+2.25%)
Dec 03, 2002 30.28 30.79 30.06 30.07 62,600 -0.21(-0.69%)
Dec 02, 2002 30.21 30.60 30.21 30.28 62,700 +0.09(+0.29%)
Nov 29, 2002 30.88 31.05 30.19 30.19 50,100 -0.65(-2.10%)
Nov 27, 2002 30.71 31.08 30.71 30.84 62,200 +0.13(+0.42%)
Nov 26, 2002 30.80 31.01 30.65 30.71 60,300 -0.11(-0.36%)
Nov 25, 2002 31.08 31.09 30.75 30.82 49,900 +0.02(+0.06%)
Nov 22, 2002 31.59 31.59 30.67 30.80 59,200 -0.63(-2.00%)
Nov 21, 2002 30.58 31.70 30.48 31.43 50,800 +0.84(+2.75%)
Nov 20, 2002 30.35 30.75 30.16 30.59 85,800 +0.16(+0.53%)
Nov 19, 2002 30.78 30.85 30.33 30.43 106,100 -0.39(-1.27%)
Nov 18, 2002 31.81 31.91 30.80 30.82 128,700 -1.04(-3.26%)
Nov 15, 2002 31.84 31.94 31.25 31.86 129,500 +0.01(+0.03%)
Nov 14, 2002 31.75 31.85 31.54 31.85 168,900 +0.10(+0.31%)
Nov 13, 2002 31.00 31.82 30.79 31.75 75,600 +0.67(+2.16%)
Nov 12, 2002 30.17 31.50 30.17 31.08 70,500 +0.98(+3.26%)
Nov 11, 2002 30.56 30.67 30.00 30.10 66,400 -0.47(-1.54%)
Nov 08, 2002 30.11 30.85 30.00 30.57 33,900 +0.34(+1.12%)
Nov 07, 2002 32.01 32.02 30.12 30.23 98,400 -1.79(-5.59%)
Nov 06, 2002 32.50 32.50 31.54 32.02 72,500 -0.39(-1.20%)
Nov 05, 2002 32.07 32.41 31.60 32.41 72,300 +0.36(+1.12%)
Nov 04, 2002 32.03 32.50 31.75 32.05 100,000 -0.16(-0.49%)
Nov 01, 2002 31.36 32.21 31.25 32.21 47,600 +0.88(+2.81%)
Oct 31, 2002 31.23 31.61 30.84 31.33 79,000 +0.11(+0.35%)
Oct 30, 2002 30.71 31.22 30.57 31.22 80,600 +0.51(+1.67%)
Oct 29, 2002 30.64 30.71 30.03 30.71 55,500 +0.07(+0.22%)
Oct 28, 2002 30.91 31.07 29.90 30.64 102,002 -0.26(-0.84%)
Oct 25, 2002 31.23 31.24 30.59 30.90 49,500 -0.30(-0.96%)
Oct 24, 2002 31.14 31.23 29.90 31.20 115,400 +0.07(+0.22%)
Oct 23, 2002 30.90 31.13 30.52 31.13 62,500 +0.43(+1.40%)
Oct 22, 2002 30.76 30.90 30.29 30.70 43,200 -0.06(-0.20%)
Oct 21, 2002 30.05 30.80 29.95 30.76 89,300 +0.61(+2.02%)
Oct 18, 2002 31.84 31.85 30.06 30.15 307,200 -1.96(-6.10%)
Oct 17, 2002 32.00 32.66 31.87 32.11 158,000 +0.30(+0.94%)
Oct 16, 2002 30.90 32.09 30.50 31.81 246,714 +0.57(+1.82%)
Oct 15, 2002 29.75 31.30 29.75 31.24 242,300 +1.80(+6.11%)
Oct 14, 2002 28.99 29.84 28.65 29.44 390,004 -0.42(-1.41%)
Oct 11, 2002 26.54 29.95 26.53 29.86 2,294,972 +3.88(+14.94%)
Oct 10, 2002 25.57 26.20 25.45 25.98 52,000 +0.34(+1.32%)
Oct 09, 2002 26.60 26.75 25.59 25.64 6,190,000 -0.62(-2.35%)
Oct 08, 2002 25.89 26.63 25.69 26.26 76,700 +0.30(+1.15%)
Oct 07, 2002 27.08 27.26 25.60 25.96 141,400 -1.53(-5.56%)
Oct 04, 2002 28.43 28.43 27.16 27.49 117,439 -1.12(-3.92%)
Oct 03, 2002 28.96 28.97 27.96 28.61 128,000 -0.40(-1.38%)
Oct 02, 2002 29.50 29.72 28.96 29.01 62,000 -0.99(-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.