Wintrust Financial Corp (NQ: WTFC )

97.45 USD -1.86 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 31.23 31.61 30.84 31.33 79,000 +0.11(+0.35%)
Oct 30, 2002 30.71 31.22 30.57 31.22 80,600 +0.51(+1.67%)
Oct 29, 2002 30.64 30.71 30.03 30.71 55,500 +0.07(+0.22%)
Oct 28, 2002 30.91 31.07 29.90 30.64 102,002 -0.26(-0.84%)
Oct 25, 2002 31.23 31.24 30.59 30.90 49,500 -0.30(-0.96%)
Oct 24, 2002 31.14 31.23 29.90 31.20 115,400 +0.07(+0.22%)
Oct 23, 2002 30.90 31.13 30.52 31.13 62,500 +0.43(+1.40%)
Oct 22, 2002 30.76 30.90 30.29 30.70 43,200 -0.06(-0.20%)
Oct 21, 2002 30.05 30.80 29.95 30.76 89,300 +0.61(+2.02%)
Oct 18, 2002 31.84 31.85 30.06 30.15 307,200 -1.96(-6.10%)
Oct 17, 2002 32.00 32.66 31.87 32.11 158,000 +0.30(+0.94%)
Oct 16, 2002 30.90 32.09 30.50 31.81 246,714 +0.57(+1.82%)
Oct 15, 2002 29.75 31.30 29.75 31.24 242,300 +1.80(+6.11%)
Oct 14, 2002 28.99 29.84 28.65 29.44 390,004 -0.42(-1.41%)
Oct 11, 2002 26.54 29.95 26.53 29.86 2,294,972 +3.88(+14.94%)
Oct 10, 2002 25.57 26.20 25.45 25.98 52,000 +0.34(+1.32%)
Oct 09, 2002 26.60 26.75 25.59 25.64 6,190,000 -0.62(-2.35%)
Oct 08, 2002 25.89 26.63 25.69 26.26 76,700 +0.30(+1.15%)
Oct 07, 2002 27.08 27.26 25.60 25.96 141,400 -1.53(-5.56%)
Oct 04, 2002 28.43 28.43 27.16 27.49 117,439 -1.12(-3.92%)
Oct 03, 2002 28.96 28.97 27.96 28.61 128,000 -0.40(-1.38%)
Oct 02, 2002 29.50 29.72 28.96 29.01 62,000 -0.99(-3.30%)
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.