Wintrust Financial Corp (NQ: WTFC )

95.97 USD -1.48 (-1.52%)
Streaming Delayed Price Updated: 2:52 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 48.25 48.50 48.09 48.10 95,100 -0.27(-0.56%)
Feb 26, 2004 48.03 48.37 47.95 48.37 127,100 +0.09(+0.19%)
Feb 25, 2004 47.73 48.28 47.58 48.28 93,100 +0.36(+0.75%)
Feb 24, 2004 47.50 48.08 47.30 47.92 139,000 +0.38(+0.80%)
Feb 23, 2004 48.41 48.41 47.53 47.54 70,100 -0.49(-1.02%)
Feb 20, 2004 48.13 48.80 47.97 48.03 49,600 -0.04(-0.08%)
Feb 19, 2004 49.11 49.23 48.07 48.07 44,600 -0.80(-1.64%)
Feb 18, 2004 49.15 49.25 48.87 48.87 118,500 -0.18(-0.37%)
Feb 17, 2004 48.42 49.14 48.33 49.05 76,900 +0.79(+1.64%)
Feb 13, 2004 48.80 48.94 48.22 48.26 112,000 -0.39(-0.80%)
Feb 12, 2004 48.37 48.79 48.29 48.65 78,500 +0.40(+0.82%)
Feb 11, 2004 48.33 48.64 48.24 48.25 114,100 -0.02(-0.04%)
Feb 10, 2004 48.10 48.46 47.81 48.27 120,900 +0.12(+0.25%)
Feb 09, 2004 47.95 48.15 47.51 48.15 66,400 +0.28(+0.58%)
Feb 06, 2004 47.46 48.12 47.07 47.87 72,200 +0.67(+1.42%)
Feb 05, 2004 46.51 47.76 46.51 47.20 115,700 +0.60(+1.29%)
Feb 04, 2004 47.03 47.10 46.58 46.60 79,500 -0.26(-0.55%)
Feb 03, 2004 46.76 47.10 46.50 46.86 96,500 -0.13(-0.28%)
Feb 02, 2004 46.83 47.01 46.50 46.99 99,600 +0.17(+0.36%)
Jan 30, 2004 46.25 46.82 46.19 46.82 131,200 +0.47(+1.01%)
Jan 29, 2004 45.75 46.44 45.71 46.35 111,700 +0.35(+0.76%)
Jan 28, 2004 45.58 46.18 45.50 46.00 147,600 +0.44(+0.97%)
Jan 27, 2004 44.66 45.57 44.57 45.56 176,400 +0.53(+1.18%)
Jan 26, 2004 44.43 45.03 44.29 45.03 119,500 +0.72(+1.62%)
Jan 23, 2004 44.35 44.50 43.86 44.31 125,600 +0.00(+0.00%)
Jan 22, 2004 43.00 44.31 42.92 44.31 167,700 +1.33(+3.09%)
Jan 21, 2004 42.60 43.08 42.44 42.98 238,800 +0.38(+0.89%)
Jan 20, 2004 42.72 43.00 42.34 42.60 82,100 -0.29(-0.68%)
Jan 16, 2004 42.55 42.99 42.54 42.89 128,300 +0.41(+0.97%)
Jan 15, 2004 42.38 42.57 41.85 42.48 245,367 +0.14(+0.33%)
Jan 14, 2004 42.30 42.50 42.25 42.34 120,773 +0.09(+0.21%)
Jan 13, 2004 43.13 43.35 41.87 42.25 115,865 -1.03(-2.38%)
Jan 12, 2004 43.43 43.47 42.92 43.28 111,651 -0.09(-0.21%)
Jan 09, 2004 43.53 43.58 43.16 43.37 74,474 -0.15(-0.34%)
Jan 08, 2004 43.15 43.55 43.11 43.52 146,432 -0.06(-0.14%)
Jan 07, 2004 42.91 43.58 42.82 43.58 155,515 +0.52(+1.21%)
Jan 06, 2004 43.20 43.63 42.74 43.06 179,500 -0.54(-1.24%)
Jan 05, 2004 44.76 45.00 42.74 43.60 265,700 -1.19(-2.66%)
Jan 02, 2004 45.05 45.18 44.59 44.79 55,300 -0.31(-0.69%)
Dec 31, 2003 46.20 46.35 45.10 45.10 115,200 -1.72(-3.67%)
Dec 30, 2003 46.60 46.85 45.90 46.82 48,759 +0.14(+0.30%)
Dec 29, 2003 46.23 46.83 46.05 46.68 51,341 +0.53(+1.15%)
Dec 26, 2003 45.95 46.15 45.70 46.15 14,693 +0.41(+0.90%)
Dec 24, 2003 45.87 46.25 45.71 45.74 18,455 -0.43(-0.93%)
Dec 23, 2003 45.71 46.20 45.46 46.17 82,127 +0.32(+0.70%)
Dec 22, 2003 45.75 45.89 45.03 45.85 66,487 +0.08(+0.17%)
Dec 19, 2003 45.83 45.84 44.80 45.77 120,706 +0.46(+1.02%)
Dec 18, 2003 44.05 45.51 44.05 45.31 76,107 +1.12(+2.53%)
Dec 17, 2003 44.42 44.58 44.01 44.19 94,822 -0.35(-0.79%)
Dec 16, 2003 44.00 44.62 43.95 44.54 91,615 +0.44(+1.00%)
Dec 15, 2003 45.50 45.75 44.05 44.10 78,362 -1.39(-3.06%)
Dec 12, 2003 44.16 45.50 44.16 45.49 77,064 +1.09(+2.45%)
Dec 11, 2003 44.00 44.63 43.85 44.40 60,700 +0.35(+0.79%)
Dec 10, 2003 44.99 45.24 43.94 44.05 53,916 -1.10(-2.44%)
Dec 09, 2003 45.25 45.38 44.85 45.15 91,778 -0.16(-0.35%)
Dec 08, 2003 45.31 45.71 45.03 45.31 155,479 -0.17(-0.37%)
Dec 05, 2003 45.66 45.49 45.28 45.48 55,837 -0.18(-0.39%)
Dec 04, 2003 45.18 45.70 44.75 45.66 60,701 +0.46(+1.02%)
Dec 03, 2003 46.02 46.43 45.13 45.20 167,273 -0.92(-1.99%)
Dec 02, 2003 45.75 46.78 45.64 46.12 88,600 +0.32(+0.70%)
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.