Wintrust Financial Corp (NQ: WTFC )

81.99 -0.47 (-0.57%)
Streaming Delayed Price Updated: 2:48 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 32.80 34.58 32.05 34.57 657,800 +1.84(+5.62%)
Jun 27, 2002 32.56 33.14 32.35 32.73 165,300 -0.27(-0.82%)
Jun 26, 2002 30.95 33.00 29.95 33.00 207,300 +1.85(+5.94%)
Jun 25, 2002 31.35 31.60 31.03 31.15 89,000 -0.42(-1.33%)
Jun 21, 2002 31.51 31.70 31.49 31.57 240,200 -0.08(-0.25%)
Jun 20, 2002 30.65 32.18 30.62 31.65 401,900 +1.23(+4.04%)
Jun 19, 2002 30.77 30.98 30.15 30.42 174,700 -0.58(-1.87%)
Jun 18, 2002 30.65 31.25 30.50 31.00 65,400 +0.00(+0.00%)
Jun 17, 2002 30.86 31.64 30.54 31.00 77,200 +0.08(+0.26%)
Jun 14, 2002 30.99 32.50 30.80 30.92 359,600 +1.22(+4.11%)
Jun 12, 2002 30.33 30.50 29.61 29.70 183,700 -0.68(-2.24%)
Jun 11, 2002 28.87 30.55 28.86 30.38 462,000 +1.53(+5.30%)
Jun 10, 2002 27.89 28.85 27.76 28.85 104,300 +1.09(+3.93%)
Jun 07, 2002 27.45 27.88 27.11 27.76 128,900 +0.26(+0.95%)
Jun 06, 2002 28.15 28.20 27.50 27.50 137,800 -0.51(-1.82%)
Jun 05, 2002 28.05 28.37 27.80 28.01 172,700 -0.85(-2.95%)
May 31, 2002 28.92 29.22 28.57 28.86 180,500 +0.62(+2.20%)
May 28, 2002 27.44 28.35 27.25 28.24 221,300 +1.19(+4.40%)
May 27, 2002 26.98 27.46 26.60 27.05 31,600 +0.00(+0.00%)
May 24, 2002 26.98 27.46 26.60 27.05 31,600 +0.20(+0.74%)
May 23, 2002 26.20 26.89 26.15 26.85 85,800 +0.65(+2.48%)
May 22, 2002 26.49 26.59 26.20 26.20 147,600 -0.20(-0.76%)
May 21, 2002 26.13 26.52 26.13 26.40 159,900 +0.29(+1.11%)
May 20, 2002 25.92 26.30 25.91 26.11 148,600 -0.16(-0.60%)
May 17, 2002 26.39 26.40 25.91 26.27 62,200 +0.27(+1.03%)
May 16, 2002 26.00 26.12 25.80 26.00 124,000 +0.00(+0.00%)
May 15, 2002 26.69 26.69 25.85 26.00 68,600 -0.49(-1.85%)
May 14, 2002 26.75 26.75 26.25 26.49 35,900 +0.13(+0.50%)
May 13, 2002 26.40 26.85 25.90 26.36 48,700 +0.12(+0.45%)
May 10, 2002 26.49 27.00 26.21 26.24 56,100 -0.02(-0.08%)
May 09, 2002 26.40 26.54 25.92 26.26 33,500 +0.11(+0.42%)
May 08, 2002 26.20 26.50 25.78 26.15 25,600 -0.05(-0.19%)
May 07, 2002 26.24 26.50 25.33 26.20 31,600 +0.07(+0.26%)
May 06, 2002 25.36 26.22 25.36 26.13 30,600 +0.29(+1.13%)
May 03, 2002 25.08 26.05 25.08 25.84 31,900 +0.37(+1.45%)
May 02, 2002 25.15 25.47 24.75 25.47 37,400 +0.48(+1.92%)
May 01, 2002 24.80 25.39 24.40 24.99 36,900 +0.29(+1.17%)
Apr 30, 2002 25.50 26.15 24.00 24.70 136,100 -0.60(-2.37%)
Apr 29, 2002 24.95 25.54 24.77 25.30 27,800 +0.35(+1.41%)
Apr 26, 2002 25.00 25.00 24.74 24.95 21,300 +0.05(+0.19%)
Apr 25, 2002 24.94 25.14 24.70 24.90 35,700 -0.08(-0.32%)
Apr 24, 2002 25.14 25.45 24.95 24.98 180,400 -0.20(-0.79%)
Apr 23, 2002 24.81 25.49 24.81 25.18 82,800 +0.18(+0.72%)
Apr 22, 2002 25.15 25.15 24.75 25.00 28,500 -0.01(-0.04%)
Apr 19, 2002 25.20 25.50 24.97 25.01 22,200 -0.18(-0.71%)
Apr 18, 2002 24.60 25.24 24.15 25.19 41,300 +0.70(+2.86%)
Apr 17, 2002 25.15 25.15 24.36 24.49 77,200 -0.69(-2.74%)
Apr 16, 2002 24.44 25.21 24.13 25.18 98,100 +1.11(+4.61%)
Apr 15, 2002 24.10 24.45 23.80 24.07 55,700 -0.03(-0.12%)
Apr 12, 2002 24.15 24.15 23.74 24.10 63,400 +0.11(+0.46%)
Apr 11, 2002 24.21 24.37 23.95 23.99 30,800 -0.20(-0.82%)
Apr 10, 2002 24.45 24.45 24.00 24.19 34,700 -0.26(-1.07%)
Apr 09, 2002 24.13 24.50 24.00 24.45 32,000 +0.31(+1.28%)
Apr 08, 2002 23.65 24.53 23.55 24.14 82,300 +0.46(+1.94%)
Apr 05, 2002 23.74 24.24 23.64 23.68 39,400 -0.05(-0.21%)
Apr 04, 2002 23.85 23.85 23.55 23.73 65,700 +0.15(+0.64%)
Apr 03, 2002 23.42 23.84 23.23 23.58 53,300 +0.22(+0.94%)
Apr 02, 2002 23.00 23.42 22.93 23.36 53,800 +0.36(+1.57%)
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.