Wintrust Financial Corp (NQ: WTFC )

81.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 22.26 22.99 22.25 22.97 76,700 +0.00(+0.00%)
Mar 28, 2002 22.26 22.99 22.25 22.97 76,700 +0.67(+3.00%)
Mar 27, 2002 21.90 22.66 21.85 22.30 24,800 +0.45(+2.06%)
Mar 26, 2002 21.79 21.90 21.60 21.85 75,200 +0.15(+0.69%)
Mar 25, 2002 21.58 21.84 21.58 21.70 11,300 +0.12(+0.56%)
Mar 22, 2002 21.70 21.90 21.36 21.58 41,300 +0.05(+0.23%)
Mar 21, 2002 21.41 21.91 21.41 21.53 25,200 +0.12(+0.56%)
Mar 20, 2002 21.70 21.70 21.35 21.41 14,500 -0.18(-0.83%)
Mar 19, 2002 21.50 21.66 21.36 21.59 76,700 +0.09(+0.42%)
Mar 18, 2002 21.45 21.83 21.39 21.50 49,800 +0.07(+0.33%)
Mar 15, 2002 21.40 21.50 21.43 21.43 218,300 -10.66(-33.22%)
Mar 13, 2002 32.63 32.64 32.00 32.09 23,200 -0.41(-1.26%)
Mar 12, 2002 32.24 32.65 31.60 32.50 28,400 +0.26(+0.81%)
Mar 11, 2002 32.50 32.66 32.15 32.24 83,800 +0.21(+0.66%)
Mar 08, 2002 31.85 32.40 31.80 32.03 53,200 -0.02(-0.06%)
Mar 07, 2002 32.14 32.15 31.81 32.05 40,300 -0.10(-0.31%)
Mar 06, 2002 31.84 32.15 31.55 32.15 15,700 +0.35(+1.10%)
Mar 05, 2002 31.55 31.90 31.52 31.80 25,500 +0.24(+0.76%)
Mar 04, 2002 32.55 32.70 31.56 31.56 30,900 -0.97(-2.98%)
Mar 01, 2002 32.60 32.90 32.32 32.53 37,100 -0.04(-0.12%)
Feb 28, 2002 32.75 32.95 32.22 32.57 55,200 -0.14(-0.43%)
Feb 27, 2002 31.88 32.73 31.88 32.71 30,800 +0.83(+2.60%)
Feb 26, 2002 31.18 32.00 31.00 31.88 22,800 +0.88(+2.84%)
Feb 25, 2002 31.45 31.47 30.90 31.00 57,900 -0.38(-1.21%)
Feb 22, 2002 31.10 31.42 31.07 31.38 25,300 +0.38(+1.23%)
Feb 21, 2002 31.70 31.79 30.99 31.00 33,900 -0.70(-2.21%)
Feb 20, 2002 31.11 31.75 31.00 31.70 79,200 +0.68(+2.19%)
Feb 19, 2002 31.45 31.45 30.78 31.02 35,200 -0.38(-1.21%)
Feb 18, 2002 31.25 31.45 31.10 31.40 27,300 +0.00(+0.00%)
Feb 15, 2002 31.25 31.45 31.10 31.40 27,300 +0.10(+0.32%)
Feb 14, 2002 31.45 31.50 30.77 31.30 33,800 -0.20(-0.63%)
Feb 13, 2002 30.80 31.56 30.61 31.50 56,700 +0.90(+2.94%)
Feb 12, 2002 31.50 31.59 30.58 30.60 69,700 -0.90(-2.86%)
Feb 11, 2002 31.74 31.76 31.43 31.50 75,500 -0.24(-0.76%)
Feb 08, 2002 31.55 31.74 31.50 31.74 13,800 +0.19(+0.60%)
Feb 07, 2002 31.61 32.00 31.55 31.55 86,900 -0.15(-0.47%)
Feb 06, 2002 31.05 31.79 31.00 31.70 86,700 +0.65(+2.09%)
Feb 05, 2002 30.49 31.10 30.35 31.05 319,400 +0.58(+1.90%)
Feb 04, 2002 30.40 30.55 30.29 30.47 21,200 -0.08(-0.26%)
Feb 01, 2002 30.10 30.60 30.00 30.55 333,300 +0.56(+1.87%)
Jan 31, 2002 30.14 30.15 29.91 29.99 89,400 -0.09(-0.30%)
Jan 30, 2002 30.45 30.57 29.90 30.08 24,100 -0.37(-1.22%)
Jan 29, 2002 30.58 30.58 30.03 30.45 32,000 -0.05(-0.16%)
Jan 28, 2002 30.40 30.65 30.08 30.50 85,200 +0.42(+1.39%)
Jan 25, 2002 29.32 30.40 29.20 30.08 84,300 +0.78(+2.67%)
Jan 24, 2002 29.05 29.55 29.05 29.30 28,400 +0.15(+0.51%)
Jan 23, 2002 27.90 29.49 27.50 29.15 37,200 +1.06(+3.77%)
Jan 22, 2002 28.26 28.54 27.90 28.09 116,900 -0.17(-0.60%)
Jan 21, 2002 29.49 29.69 28.25 28.26 63,600 +0.00(+0.00%)
Jan 18, 2002 29.49 29.69 28.25 28.26 63,600 -1.34(-4.53%)
Jan 17, 2002 29.70 29.70 29.38 29.60 45,700 +0.00(+0.00%)
Jan 16, 2002 29.95 29.95 29.55 29.60 20,500 -0.15(-0.50%)
Jan 15, 2002 29.73 29.97 29.30 29.75 100,900 -0.09(-0.30%)
Jan 14, 2002 29.72 29.92 29.57 29.84 11,400 +0.12(+0.40%)
Jan 11, 2002 29.84 29.98 29.60 29.72 96,900 -0.14(-0.47%)
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.