Wintrust Financial Corp (NQ: WTFC )

91.43 +2.40 (+2.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 19.46 20.10 19.45 20.08 87,744 +0.00(+0.00%)
Mar 28, 2002 19.46 20.10 19.45 20.08 87,744 +0.59(+3.00%)
Mar 27, 2002 19.14 19.81 19.10 19.49 28,370 +0.39(+2.06%)
Mar 26, 2002 19.05 19.14 18.88 19.10 86,028 +0.13(+0.69%)
Mar 25, 2002 18.86 19.10 18.86 18.97 12,927 +0.10(+0.56%)
Mar 22, 2002 18.97 19.14 18.67 18.86 47,246 +0.04(+0.23%)
Mar 21, 2002 18.72 19.15 18.72 18.82 28,828 +0.10(+0.56%)
Mar 20, 2002 18.97 18.97 18.66 18.72 16,587 -0.16(-0.83%)
Mar 19, 2002 18.79 18.93 18.67 18.87 87,744 +0.08(+0.42%)
Mar 18, 2002 18.75 19.08 18.69 18.79 56,970 +0.06(+0.33%)
Mar 15, 2002 18.71 18.79 18.73 18.73 249,733 -9.32(-33.22%)
Mar 13, 2002 28.52 28.53 27.97 28.05 26,540 -0.36(-1.26%)
Mar 12, 2002 28.18 28.54 27.62 28.41 32,489 +0.23(+0.81%)
Mar 11, 2002 28.41 28.55 28.10 28.18 95,866 +0.18(+0.66%)
Mar 08, 2002 27.84 28.32 27.80 28.00 60,860 -0.02(-0.06%)
Mar 07, 2002 28.09 28.10 27.81 28.02 46,102 -0.09(-0.31%)
Mar 06, 2002 27.83 28.10 27.58 28.10 17,960 +0.31(+1.10%)
Mar 05, 2002 27.58 27.88 27.55 27.80 29,171 +0.21(+0.76%)
Mar 04, 2002 28.45 28.58 27.59 27.59 35,349 -0.85(-2.98%)
Mar 01, 2002 28.50 28.76 28.25 28.44 42,442 -0.04(-0.12%)
Feb 28, 2002 28.63 28.80 28.16 28.47 63,148 -0.12(-0.43%)
Feb 27, 2002 27.87 28.61 27.87 28.59 35,234 +0.73(+2.60%)
Feb 26, 2002 27.26 27.97 27.10 27.87 26,083 +0.77(+2.84%)
Feb 25, 2002 27.49 27.51 27.01 27.10 66,237 -0.33(-1.21%)
Feb 22, 2002 27.19 27.47 27.16 27.43 28,942 +0.33(+1.23%)
Feb 21, 2002 27.71 27.79 27.09 27.10 38,781 -0.61(-2.21%)
Feb 20, 2002 27.19 27.75 27.10 27.71 90,604 +0.59(+2.19%)
Feb 19, 2002 27.49 27.49 26.91 27.12 40,268 -0.33(-1.21%)
Feb 18, 2002 27.32 27.49 27.19 27.45 31,230 +0.00(+0.00%)
Feb 15, 2002 27.32 27.49 27.19 27.45 31,230 +0.09(+0.32%)
Feb 14, 2002 27.49 27.54 26.90 27.36 38,666 -0.17(-0.64%)
Feb 13, 2002 26.92 27.59 26.76 27.54 64,864 +0.79(+2.94%)
Feb 12, 2002 27.54 27.61 26.73 26.75 79,736 -0.79(-2.86%)
Feb 11, 2002 27.75 27.76 27.47 27.54 86,371 -0.21(-0.76%)
Feb 08, 2002 27.58 27.75 27.54 27.75 15,787 +0.17(+0.60%)
Feb 07, 2002 27.63 27.97 27.58 27.58 99,412 -0.13(-0.47%)
Feb 06, 2002 27.14 27.79 27.10 27.71 99,184 +0.57(+2.09%)
Feb 05, 2002 26.65 27.19 26.53 27.14 365,391 +0.51(+1.90%)
Feb 04, 2002 26.57 26.70 26.48 26.63 24,252 -0.07(-0.26%)
Feb 01, 2002 26.31 26.75 26.22 26.70 381,292 +0.49(+1.87%)
Jan 31, 2002 26.35 26.36 26.15 26.22 102,272 -0.08(-0.30%)
Jan 30, 2002 26.62 26.72 26.14 26.29 27,570 -0.32(-1.21%)
Jan 29, 2002 26.73 26.73 26.25 26.62 36,607 -0.04(-0.16%)
Jan 28, 2002 26.57 26.79 26.29 26.66 97,468 +0.37(+1.39%)
Jan 25, 2002 25.63 26.57 25.52 26.29 96,438 +0.68(+2.67%)
Jan 24, 2002 25.39 25.83 25.39 25.61 32,489 +0.13(+0.51%)
Jan 23, 2002 24.39 25.78 24.04 25.48 42,556 +0.93(+3.77%)
Jan 22, 2002 24.70 24.95 24.39 24.55 133,732 -0.15(-0.60%)
Jan 21, 2002 25.78 25.95 24.69 24.70 72,757 +0.00(+0.00%)
Jan 18, 2002 25.78 25.95 24.69 24.70 72,757 -1.17(-4.53%)
Jan 17, 2002 25.96 25.96 25.68 25.87 52,280 +0.00(+0.00%)
Jan 16, 2002 26.18 26.18 25.83 25.87 23,451 -0.13(-0.50%)
Jan 15, 2002 25.99 26.20 25.61 26.01 115,428 -0.08(-0.30%)
Jan 14, 2002 25.98 26.15 25.85 26.08 13,041 +0.10(+0.40%)
Jan 11, 2002 26.08 26.21 25.87 25.98 110,852 -0.12(-0.47%)
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.