Wintrust Financial Corp (NQ: WTFC )

87.92 -1.85 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 42.18 42.40 42.04 42.05 108,793 -0.24(-0.56%)
Feb 26, 2004 41.98 42.28 41.91 42.28 145,401 +0.08(+0.19%)
Feb 25, 2004 41.72 42.20 41.59 42.20 106,505 +0.31(+0.75%)
Feb 24, 2004 41.52 42.03 41.35 41.89 159,014 +0.33(+0.80%)
Feb 23, 2004 42.32 42.32 41.55 41.56 80,193 -0.43(-1.02%)
Feb 20, 2004 42.08 42.66 41.93 41.98 56,741 -0.03(-0.08%)
Feb 19, 2004 42.93 43.03 42.02 42.02 51,022 -0.70(-1.64%)
Feb 18, 2004 42.96 43.05 42.72 42.72 135,563 -0.16(-0.37%)
Feb 17, 2004 42.33 42.95 42.25 42.88 87,972 +0.69(+1.64%)
Feb 13, 2004 42.66 42.78 42.15 42.19 128,127 -0.34(-0.80%)
Feb 12, 2004 42.28 42.65 42.21 42.53 89,803 +0.35(+0.82%)
Feb 11, 2004 42.25 42.52 42.17 42.18 130,529 -0.01(-0.04%)
Feb 10, 2004 42.05 42.36 41.79 42.19 138,308 +0.10(+0.25%)
Feb 09, 2004 41.91 42.09 41.53 42.09 75,961 +0.24(+0.59%)
Feb 06, 2004 41.49 42.06 41.15 41.84 82,596 +0.59(+1.42%)
Feb 05, 2004 40.66 41.75 40.66 41.26 132,359 +0.52(+1.29%)
Feb 04, 2004 41.11 41.17 40.72 40.73 90,947 -0.23(-0.55%)
Feb 03, 2004 40.87 41.17 40.65 40.96 110,395 -0.11(-0.28%)
Feb 02, 2004 40.94 41.09 40.65 41.08 113,941 +0.15(+0.36%)
Jan 30, 2004 40.43 40.93 40.38 40.93 150,091 +0.41(+1.01%)
Jan 29, 2004 39.99 40.59 39.96 40.52 127,783 +0.31(+0.76%)
Jan 28, 2004 39.84 40.37 39.77 40.21 168,853 +0.38(+0.97%)
Jan 27, 2004 39.04 39.83 38.96 39.83 201,800 +0.46(+1.18%)
Jan 26, 2004 38.84 39.36 38.72 39.36 136,707 +0.63(+1.62%)
Jan 23, 2004 38.77 38.90 38.34 38.73 143,685 +0.00(+0.00%)
Jan 22, 2004 37.59 38.73 37.52 38.73 191,847 +1.16(+3.09%)
Jan 21, 2004 37.24 37.66 37.10 37.57 273,185 +0.33(+0.89%)
Jan 20, 2004 37.34 37.59 37.01 37.24 93,921 -0.25(-0.68%)
Jan 16, 2004 37.19 37.58 37.19 37.49 146,774 +0.36(+0.97%)
Jan 15, 2004 37.05 37.21 36.58 37.13 280,697 +0.12(+0.33%)
Jan 14, 2004 36.98 37.15 36.93 37.01 138,163 +0.08(+0.21%)
Jan 13, 2004 37.70 37.89 36.60 36.93 132,548 -0.90(-2.38%)
Jan 12, 2004 37.96 38.00 37.52 37.83 127,727 -0.08(-0.21%)
Jan 09, 2004 38.05 38.09 37.73 37.91 85,197 -0.13(-0.34%)
Jan 08, 2004 37.72 38.07 37.68 38.04 167,517 -0.05(-0.14%)
Jan 07, 2004 37.51 38.09 37.43 38.09 177,907 +0.45(+1.21%)
Jan 06, 2004 37.76 38.14 37.36 37.64 205,346 -0.47(-1.24%)
Jan 05, 2004 39.13 39.34 37.36 38.11 303,958 -1.04(-2.66%)
Jan 02, 2004 39.38 39.49 38.98 39.15 63,262 -0.27(-0.69%)
Dec 31, 2003 40.38 40.52 39.42 39.42 131,787 -1.50(-3.67%)
Dec 30, 2003 40.73 40.95 40.12 40.93 55,779 +0.12(+0.30%)
Dec 29, 2003 40.41 40.94 40.25 40.80 58,733 +0.46(+1.15%)
Dec 26, 2003 40.17 40.34 39.95 40.34 16,808 +0.36(+0.90%)
Dec 24, 2003 40.10 40.43 39.96 39.98 21,112 -0.38(-0.93%)
Dec 23, 2003 39.96 40.38 39.74 40.36 93,952 +0.28(+0.70%)
Dec 22, 2003 39.99 40.11 39.36 40.08 76,060 +0.07(+0.17%)
Dec 19, 2003 40.06 40.07 39.16 40.01 138,086 +0.40(+1.02%)
Dec 18, 2003 38.51 39.78 38.51 39.61 87,065 +0.98(+2.53%)
Dec 17, 2003 38.83 38.97 38.47 38.63 108,475 -0.31(-0.79%)
Dec 16, 2003 38.46 39.00 38.42 38.93 104,806 +0.38(+1.00%)
Dec 15, 2003 39.77 39.99 38.51 38.55 89,645 -1.22(-3.06%)
Dec 12, 2003 38.60 39.77 38.60 39.76 88,160 +0.95(+2.45%)
Dec 11, 2003 38.46 39.01 38.33 38.81 69,440 +0.31(+0.79%)
Dec 10, 2003 39.33 39.55 38.41 38.51 61,679 -0.96(-2.44%)
Dec 09, 2003 39.55 39.67 39.20 39.47 104,993 -0.14(-0.35%)
Dec 08, 2003 39.61 39.96 39.36 39.61 177,866 -0.15(-0.37%)
Dec 05, 2003 39.91 39.76 39.58 39.76 63,877 -0.16(-0.39%)
Dec 04, 2003 39.49 39.95 39.12 39.91 69,441 +0.40(+1.02%)
Dec 03, 2003 40.23 40.59 39.45 39.51 191,358 -0.80(-1.99%)
Dec 02, 2003 39.99 40.89 39.90 40.31 101,357 +0.28(+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.