Wintrust Financial Corp (NQ: WTFC )

99.31 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2002 22.99 23.21 22.22 23.00 101,700 +0.03(+0.13%)
Mar 29, 2002 22.26 22.99 22.25 22.97 76,700 +0.00(+0.00%)
Mar 28, 2002 22.26 22.99 22.25 22.97 76,700 +0.67(+3.00%)
Mar 27, 2002 21.90 22.66 21.85 22.30 24,800 +0.45(+2.06%)
Mar 26, 2002 21.79 21.90 21.60 21.85 75,200 +0.15(+0.69%)
Mar 25, 2002 21.58 21.84 21.58 21.70 11,300 +0.12(+0.56%)
Mar 22, 2002 21.70 21.90 21.36 21.58 41,300 +0.05(+0.23%)
Mar 21, 2002 21.41 21.91 21.41 21.53 25,200 +0.12(+0.56%)
Mar 20, 2002 21.70 21.70 21.35 21.41 14,500 -0.18(-0.83%)
Mar 19, 2002 21.50 21.66 21.36 21.59 76,700 +0.09(+0.42%)
Mar 18, 2002 21.45 21.83 21.39 21.50 49,800 +0.07(+0.33%)
Mar 15, 2002 21.40 21.50 21.43 21.43 218,300 -10.66(-33.22%)
Mar 13, 2002 32.63 32.64 32.00 32.09 23,200 -0.41(-1.26%)
Mar 12, 2002 32.24 32.65 31.60 32.50 28,400 +0.26(+0.81%)
Mar 11, 2002 32.50 32.66 32.15 32.24 83,800 +0.21(+0.66%)
Mar 08, 2002 31.85 32.40 31.80 32.03 53,200 -0.02(-0.06%)
Mar 07, 2002 32.14 32.15 31.81 32.05 40,300 -0.10(-0.31%)
Mar 06, 2002 31.84 32.15 31.55 32.15 15,700 +0.35(+1.10%)
Mar 05, 2002 31.55 31.90 31.52 31.80 25,500 +0.24(+0.76%)
Mar 04, 2002 32.55 32.70 31.56 31.56 30,900 -0.97(-2.98%)
Mar 01, 2002 32.60 32.90 32.32 32.53 37,100 -0.04(-0.12%)
Feb 28, 2002 32.75 32.95 32.22 32.57 55,200 -0.14(-0.43%)
Feb 27, 2002 31.88 32.73 31.88 32.71 30,800 +0.83(+2.60%)
Feb 26, 2002 31.18 32.00 31.00 31.88 22,800 +0.88(+2.84%)
Feb 25, 2002 31.45 31.47 30.90 31.00 57,900 -0.38(-1.21%)
Feb 22, 2002 31.10 31.42 31.07 31.38 25,300 +0.38(+1.23%)
Feb 21, 2002 31.70 31.79 30.99 31.00 33,900 -0.70(-2.21%)
Feb 20, 2002 31.11 31.75 31.00 31.70 79,200 +0.68(+2.19%)
Feb 19, 2002 31.45 31.45 30.78 31.02 35,200 -0.38(-1.21%)
Feb 18, 2002 31.25 31.45 31.10 31.40 27,300 +0.00(+0.00%)
Feb 15, 2002 31.25 31.45 31.10 31.40 27,300 +0.10(+0.32%)
Feb 14, 2002 31.45 31.50 30.77 31.30 33,800 -0.20(-0.63%)
Feb 13, 2002 30.80 31.56 30.61 31.50 56,700 +0.90(+2.94%)
Feb 12, 2002 31.50 31.59 30.58 30.60 69,700 -0.90(-2.86%)
Feb 11, 2002 31.74 31.76 31.43 31.50 75,500 -0.24(-0.76%)
Feb 08, 2002 31.55 31.74 31.50 31.74 13,800 +0.19(+0.60%)
Feb 07, 2002 31.61 32.00 31.55 31.55 86,900 -0.15(-0.47%)
Feb 06, 2002 31.05 31.79 31.00 31.70 86,700 +0.65(+2.09%)
Feb 05, 2002 30.49 31.10 30.35 31.05 319,400 +0.58(+1.90%)
Feb 04, 2002 30.40 30.55 30.29 30.47 21,200 -0.08(-0.26%)
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.