Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	42.18	42.40	42.04	42.05	108,793	-0.24(-0.56%)
Feb 26, 2004	41.98	42.28	41.91	42.28	145,401	+0.08(+0.19%)
Feb 25, 2004	41.72	42.20	41.59	42.20	106,505	+0.31(+0.75%)
Feb 24, 2004	41.52	42.03	41.35	41.89	159,014	+0.33(+0.80%)
Feb 23, 2004	42.32	42.32	41.55	41.56	80,193	-0.43(-1.02%)
Feb 20, 2004	42.08	42.66	41.93	41.98	56,741	-0.03(-0.08%)
Feb 19, 2004	42.93	43.03	42.02	42.02	51,022	-0.70(-1.64%)
Feb 18, 2004	42.96	43.05	42.72	42.72	135,563	-0.16(-0.37%)
Feb 17, 2004	42.33	42.95	42.25	42.88	87,972	+0.69(+1.64%)
Feb 13, 2004	42.66	42.78	42.15	42.19	128,127	-0.34(-0.80%)
Feb 12, 2004	42.28	42.65	42.21	42.53	89,803	+0.35(+0.82%)
Feb 11, 2004	42.25	42.52	42.17	42.18	130,529	-0.01(-0.04%)
Feb 10, 2004	42.05	42.36	41.79	42.19	138,308	+0.10(+0.25%)
Feb 09, 2004	41.91	42.09	41.53	42.09	75,961	+0.24(+0.59%)
Feb 06, 2004	41.49	42.06	41.15	41.84	82,596	+0.59(+1.42%)
Feb 05, 2004	40.66	41.75	40.66	41.26	132,359	+0.52(+1.29%)
Feb 04, 2004	41.11	41.17	40.72	40.73	90,947	-0.23(-0.55%)
Feb 03, 2004	40.87	41.17	40.65	40.96	110,395	-0.11(-0.28%)
Feb 02, 2004	40.94	41.09	40.65	41.08	113,941	+0.15(+0.36%)
Jan 30, 2004	40.43	40.93	40.38	40.93	150,091	+0.41(+1.01%)
Jan 29, 2004	39.99	40.59	39.96	40.52	127,783	+0.31(+0.76%)
Jan 28, 2004	39.84	40.37	39.77	40.21	168,853	+0.38(+0.97%)
Jan 27, 2004	39.04	39.83	38.96	39.83	201,800	+0.46(+1.18%)
Jan 26, 2004	38.84	39.36	38.72	39.36	136,707	+0.63(+1.62%)
Jan 23, 2004	38.77	38.90	38.34	38.73	143,685	+0.00(+0.00%)
Jan 22, 2004	37.59	38.73	37.52	38.73	191,847	+1.16(+3.09%)
Jan 21, 2004	37.24	37.66	37.10	37.57	273,185	+0.33(+0.89%)
Jan 20, 2004	37.34	37.59	37.01	37.24	93,921	-0.25(-0.68%)
Jan 16, 2004	37.19	37.58	37.19	37.49	146,774	+0.36(+0.97%)
Jan 15, 2004	37.05	37.21	36.58	37.13	280,697	+0.12(+0.33%)
Jan 14, 2004	36.98	37.15	36.93	37.01	138,163	+0.08(+0.21%)
Jan 13, 2004	37.70	37.89	36.60	36.93	132,548	-0.90(-2.38%)
Jan 12, 2004	37.96	38.00	37.52	37.83	127,727	-0.08(-0.21%)
Jan 09, 2004	38.05	38.09	37.73	37.91	85,197	-0.13(-0.34%)
Jan 08, 2004	37.72	38.07	37.68	38.04	167,517	-0.05(-0.14%)
Jan 07, 2004	37.51	38.09	37.43	38.09	177,907	+0.45(+1.21%)
Jan 06, 2004	37.76	38.14	37.36	37.64	205,346	-0.47(-1.24%)
Jan 05, 2004	39.13	39.34	37.36	38.11	303,958	-1.04(-2.66%)
Jan 02, 2004	39.38	39.49	38.98	39.15	63,262	-0.27(-0.69%)
Dec 31, 2003	40.38	40.52	39.42	39.42	131,787	-1.50(-3.67%)
Dec 30, 2003	40.73	40.95	40.12	40.93	55,779	+0.12(+0.30%)
Dec 29, 2003	40.41	40.94	40.25	40.80	58,733	+0.46(+1.15%)
Dec 26, 2003	40.17	40.34	39.95	40.34	16,808	+0.36(+0.90%)
Dec 24, 2003	40.10	40.43	39.96	39.98	21,112	-0.38(-0.93%)
Dec 23, 2003	39.96	40.38	39.74	40.36	93,952	+0.28(+0.70%)
Dec 22, 2003	39.99	40.11	39.36	40.08	76,060	+0.07(+0.17%)
Dec 19, 2003	40.06	40.07	39.16	40.01	138,086	+0.40(+1.02%)
Dec 18, 2003	38.51	39.78	38.51	39.61	87,065	+0.98(+2.53%)
Dec 17, 2003	38.83	38.97	38.47	38.63	108,475	-0.31(-0.79%)
Dec 16, 2003	38.46	39.00	38.42	38.93	104,806	+0.38(+1.00%)
Dec 15, 2003	39.77	39.99	38.51	38.55	89,645	-1.22(-3.06%)
Dec 12, 2003	38.60	39.77	38.60	39.76	88,160	+0.95(+2.45%)
Dec 11, 2003	38.46	39.01	38.33	38.81	69,440	+0.31(+0.79%)
Dec 10, 2003	39.33	39.55	38.41	38.51	61,679	-0.96(-2.44%)
Dec 09, 2003	39.55	39.67	39.20	39.47	104,993	-0.14(-0.35%)
Dec 08, 2003	39.61	39.96	39.36	39.61	177,866	-0.15(-0.37%)
Dec 05, 2003	39.91	39.76	39.58	39.76	63,877	-0.16(-0.39%)
Dec 04, 2003	39.49	39.95	39.12	39.91	69,441	+0.40(+1.02%)
Dec 03, 2003	40.23	40.59	39.45	39.51	191,358	-0.80(-1.99%)
Dec 02, 2003	39.99	40.89	39.90	40.31	101,357	+0.28(+0.70%)

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