Wintrust Financial Corp (NQ: WTFC )

88.69 -0.34 (-0.38%)
Streaming Delayed Price Updated: 11:30 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 25.28 25.54 24.97 25.23 206,490 +0.54(+2.20%)
May 28, 2002 23.99 24.78 23.82 24.69 253,165 +1.04(+4.40%)
May 27, 2002 23.58 24.00 23.25 23.65 36,150 +0.00(+0.00%)
May 24, 2002 23.58 24.00 23.25 23.65 36,150 +0.17(+0.75%)
May 23, 2002 22.90 23.51 22.86 23.47 98,154 +0.57(+2.48%)
May 22, 2002 23.16 23.24 22.90 22.90 168,853 -0.17(-0.76%)
May 21, 2002 22.84 23.18 22.84 23.08 182,924 +0.25(+1.11%)
May 20, 2002 22.66 22.99 22.65 22.82 169,997 -0.14(-0.60%)
May 17, 2002 23.07 23.08 22.65 22.96 71,156 +0.24(+1.03%)
May 16, 2002 22.73 22.83 22.55 22.73 141,854 +0.00(+0.00%)
May 15, 2002 23.33 23.33 22.60 22.73 78,477 -0.43(-1.85%)
May 14, 2002 23.38 23.38 22.95 23.16 41,069 +0.11(+0.50%)
May 13, 2002 23.08 23.47 22.64 23.04 55,712 +0.10(+0.45%)
May 10, 2002 23.15 23.60 22.91 22.94 64,177 -0.02(-0.08%)
May 09, 2002 23.08 23.20 22.66 22.96 38,323 +0.10(+0.42%)
May 08, 2002 22.90 23.16 22.54 22.86 29,286 -0.04(-0.19%)
May 07, 2002 22.94 23.16 22.14 22.90 36,150 +0.06(+0.26%)
May 06, 2002 22.17 22.92 22.17 22.84 35,006 +0.26(+1.13%)
May 03, 2002 21.92 22.77 21.92 22.59 36,493 +0.32(+1.45%)
May 02, 2002 21.98 22.26 21.63 22.26 42,785 +0.42(+1.92%)
May 01, 2002 21.68 22.19 21.33 21.84 42,213 +0.25(+1.17%)
Apr 30, 2002 22.29 22.86 20.98 21.59 155,697 -0.52(-2.37%)
Apr 29, 2002 21.81 22.33 21.65 22.12 31,802 +0.31(+1.41%)
Apr 26, 2002 21.85 21.85 21.63 21.81 24,367 +0.04(+0.19%)
Apr 25, 2002 21.80 21.98 21.59 21.77 40,840 -0.07(-0.32%)
Apr 24, 2002 21.98 22.25 21.81 21.84 206,376 -0.17(-0.79%)
Apr 23, 2002 21.69 22.28 21.69 22.01 94,722 +0.16(+0.72%)
Apr 22, 2002 21.98 21.98 21.63 21.85 32,603 -0.01(-0.04%)
Apr 19, 2002 22.03 22.29 21.83 21.86 25,396 -0.16(-0.71%)
Apr 18, 2002 21.50 22.06 21.11 22.02 47,246 +0.61(+2.86%)
Apr 17, 2002 21.98 21.98 21.29 21.41 88,316 -0.60(-2.74%)
Apr 16, 2002 21.36 22.04 21.09 22.01 112,225 +0.97(+4.61%)
Apr 15, 2002 21.07 21.37 20.80 21.04 63,720 -0.03(-0.12%)
Apr 12, 2002 21.11 21.11 20.75 21.07 72,529 +0.10(+0.46%)
Apr 11, 2002 21.16 21.30 20.94 20.97 35,234 -0.17(-0.82%)
Apr 10, 2002 21.37 21.37 20.98 21.14 39,696 -0.23(-1.07%)
Apr 09, 2002 21.09 21.42 20.98 21.37 36,607 +0.27(+1.28%)
Apr 08, 2002 20.67 21.44 20.59 21.10 94,150 +0.40(+1.94%)
Apr 05, 2002 20.75 21.19 20.66 20.70 45,073 -0.04(-0.21%)
Apr 04, 2002 20.85 20.85 20.59 20.74 75,160 +0.13(+0.64%)
Apr 03, 2002 20.47 20.84 20.31 20.61 60,974 +0.19(+0.94%)
Apr 02, 2002 20.11 20.47 20.04 20.42 61,546 +0.31(+1.57%)
Apr 01, 2002 20.10 20.29 19.42 20.11 116,343 +0.03(+0.13%)
Mar 29, 2002 19.46 20.10 19.45 20.08 87,744 +0.00(+0.00%)
Mar 28, 2002 19.46 20.10 19.45 20.08 87,744 +0.59(+3.00%)
Mar 27, 2002 19.14 19.81 19.10 19.49 28,370 +0.39(+2.06%)
Mar 26, 2002 19.05 19.14 18.88 19.10 86,028 +0.13(+0.69%)
Mar 25, 2002 18.86 19.10 18.86 18.97 12,927 +0.10(+0.56%)
Mar 22, 2002 18.97 19.14 18.67 18.86 47,246 +0.04(+0.23%)
Mar 21, 2002 18.72 19.15 18.72 18.82 28,828 +0.10(+0.56%)
Mar 20, 2002 18.97 18.97 18.66 18.72 16,587 -0.16(-0.83%)
Mar 19, 2002 18.79 18.93 18.67 18.87 87,744 +0.08(+0.42%)
Mar 18, 2002 18.75 19.08 18.69 18.79 56,970 +0.06(+0.33%)
Mar 15, 2002 18.71 18.79 18.73 18.73 249,733 -9.32(-33.22%)
Mar 13, 2002 28.52 28.53 27.97 28.05 26,540 -0.36(-1.26%)
Mar 12, 2002 28.18 28.54 27.62 28.41 32,489 +0.23(+0.81%)
Mar 11, 2002 28.41 28.55 28.10 28.18 95,866 +0.18(+0.66%)
Mar 08, 2002 27.84 28.32 27.80 28.00 60,860 -0.02(-0.06%)
Mar 07, 2002 28.09 28.10 27.81 28.02 46,102 -0.09(-0.31%)
Mar 06, 2002 27.83 28.10 27.58 28.10 17,960 +0.31(+1.10%)
Mar 05, 2002 27.58 27.88 27.55 27.80 29,171 +0.21(+0.76%)
Mar 04, 2002 28.45 28.58 27.59 27.59 35,349 -0.85(-2.98%)
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.