Wintrust Financial Corp (NQ: WTFC )

85.43 -5.42 (-5.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 26.27 26.27 25.75 25.80 54,682 -0.57(-2.15%)
Feb 27, 2003 25.85 26.44 25.68 26.37 39,238 +0.67(+2.62%)
Feb 26, 2003 26.06 26.38 25.70 25.70 40,840 -0.67(-2.55%)
Feb 25, 2003 25.43 26.40 24.91 26.37 98,955 +0.94(+3.68%)
Feb 24, 2003 26.56 26.56 25.35 25.44 83,969 -1.22(-4.56%)
Feb 21, 2003 26.05 26.83 26.01 26.65 47,132 +0.65(+2.48%)
Feb 20, 2003 26.39 26.39 26.01 26.01 33,976 -0.32(-1.23%)
Feb 19, 2003 26.66 26.70 26.25 26.33 45,874 -0.37(-1.37%)
Feb 18, 2003 26.22 26.70 25.79 26.70 65,665 +0.49(+1.87%)
Feb 14, 2003 26.22 26.27 25.87 26.21 72,300 +0.28(+1.10%)
Feb 13, 2003 25.48 26.14 25.36 25.92 58,572 +0.33(+1.28%)
Feb 12, 2003 25.53 25.79 25.35 25.59 33,061 +0.05(+0.21%)
Feb 11, 2003 25.48 26.00 25.48 25.54 45,645 -0.28(-1.08%)
Feb 10, 2003 25.36 25.85 25.36 25.82 32,489 +0.46(+1.83%)
Feb 07, 2003 25.57 26.06 25.35 25.36 31,688 -0.30(-1.16%)
Feb 06, 2003 25.74 25.94 25.52 25.66 49,763 -0.06(-0.24%)
Feb 05, 2003 26.03 26.32 25.57 25.72 67,724 -0.37(-1.41%)
Feb 04, 2003 25.92 26.09 25.70 26.08 124,351 +0.12(+0.47%)
Feb 03, 2003 26.22 26.53 25.96 25.96 39,810 -0.23(-0.87%)
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%)
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.