Wintrust Financial Corp (NQ: WTFC )

91.09 -0.34 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 27.68 28.48 27.58 27.97 52,852 +0.04(+0.13%)
Aug 29, 2002 27.80 27.96 27.26 27.94 91,422 -0.13(-0.47%)
Aug 28, 2002 28.85 29.06 27.45 28.07 253,737 -1.00(-3.43%)
Aug 27, 2002 28.84 29.24 28.41 29.07 123,436 -0.11(-0.39%)
Aug 26, 2002 30.94 30.94 28.65 29.18 299,897 -1.63(-5.31%)
Aug 23, 2002 31.43 31.46 30.32 30.81 132,931 -0.33(-1.07%)
Aug 22, 2002 31.03 31.43 30.66 31.15 160,250 +0.29(+0.93%)
Aug 21, 2002 30.20 31.47 29.71 30.86 208,206 +0.64(+2.11%)
Aug 20, 2002 30.67 30.76 30.17 30.22 265,634 +0.61(+2.07%)
Aug 16, 2002 28.72 29.61 28.43 29.61 168,738 +0.90(+3.14%)
Aug 15, 2002 28.85 28.98 28.43 28.71 69,282 +0.24(+0.83%)
Aug 14, 2002 27.93 28.85 27.37 28.47 100,900 +0.45(+1.62%)
Aug 13, 2002 29.08 29.15 27.97 28.02 79,385 -1.08(-3.70%)
Aug 12, 2002 29.27 29.28 27.94 29.09 69,170 +0.17(+0.57%)
Aug 07, 2002 27.61 28.93 27.37 28.93 162,020 +1.38(+5.01%)
Aug 06, 2002 27.03 27.54 26.69 27.54 77,905 +0.63(+2.34%)
Aug 05, 2002 28.09 28.58 26.68 26.91 75,961 -1.06(-3.78%)
Aug 02, 2002 28.37 28.41 27.93 27.97 53,539 -0.48(-1.69%)
Aug 01, 2002 28.85 28.85 28.02 28.45 75,160 -0.05(-0.19%)
Jul 31, 2002 28.31 28.96 27.81 28.51 139,795 +0.15(+0.52%)
Jul 30, 2002 27.31 28.63 26.22 28.36 208,564 +0.94(+3.44%)
Jul 29, 2002 26.44 27.64 26.27 27.41 154,810 +1.27(+4.85%)
Jul 26, 2002 25.38 26.44 25.05 26.15 49,716 +0.80(+3.17%)
Jul 25, 2002 25.18 25.85 25.04 25.34 64,864 +0.08(+0.31%)
Jul 24, 2002 24.43 25.61 23.20 25.26 254,901 +0.13(+0.52%)
Jul 23, 2002 27.45 27.58 24.57 25.13 194,380 -2.23(-8.15%)
Jul 22, 2002 26.73 27.36 26.37 27.36 291,832 +0.52(+1.92%)
Jul 19, 2002 26.41 27.09 26.40 26.84 164,849 +0.09(+0.33%)
Jul 17, 2002 26.55 27.02 25.70 26.76 154,667 -0.99(-3.56%)
Jul 12, 2002 27.97 27.97 27.49 27.75 169,768 -0.23(-0.81%)
Jul 11, 2002 28.06 28.41 25.93 27.97 334,274 -0.19(-0.68%)
Jul 10, 2002 28.92 29.28 28.10 28.16 179,721 -0.96(-3.31%)
Jul 09, 2002 28.95 29.13 28.95 29.13 147,346 +0.18(+0.61%)
Jul 08, 2002 28.84 28.95 28.84 28.95 135,105 +0.11(+0.39%)
Jul 05, 2002 28.51 28.92 28.50 28.84 51,822 +0.14(+0.49%)
Jul 04, 2002 29.28 29.28 28.51 28.70 139,910 +0.00(+0.00%)
Jul 03, 2002 29.28 29.28 28.51 28.70 139,910 -0.50(-1.71%)
Jul 02, 2002 28.92 29.49 27.61 29.20 302,357 +0.29(+1.00%)
Jul 01, 2002 29.87 30.16 28.36 28.91 208,092 -1.31(-4.34%)
Jun 28, 2002 28.67 30.23 28.02 30.22 752,517 +1.61(+5.62%)
Jun 27, 2002 28.46 28.97 28.28 28.61 189,101 -0.24(-0.82%)
Jun 26, 2002 27.05 28.85 26.18 28.85 237,149 +1.62(+5.94%)
Jun 25, 2002 27.40 27.62 27.12 27.23 101,815 -0.37(-1.33%)
Jun 21, 2002 27.54 27.71 27.53 27.60 274,786 -0.07(-0.25%)
Jun 20, 2002 26.79 28.13 26.77 27.67 459,770 +1.08(+4.04%)
Jun 19, 2002 26.90 27.08 26.36 26.59 199,855 -0.51(-1.87%)
Jun 18, 2002 26.79 27.32 26.66 27.10 74,817 +0.00(+0.00%)
Jun 17, 2002 26.98 27.66 26.70 27.10 88,316 +0.07(+0.26%)
Jun 14, 2002 27.09 28.41 26.92 27.03 411,379 +1.07(+4.11%)
Jun 12, 2002 26.51 26.66 25.88 25.96 210,151 -0.59(-2.24%)
Jun 11, 2002 25.24 26.70 25.23 26.56 528,524 +1.34(+5.30%)
Jun 10, 2002 24.38 25.22 24.27 25.22 119,318 +0.95(+3.93%)
Jun 07, 2002 23.99 24.37 23.70 24.27 147,460 +0.23(+0.95%)
Jun 06, 2002 24.61 24.65 24.04 24.04 157,642 -0.45(-1.82%)
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.