Wintrust Financial Corp (NQ: WTFC )

82.49 +3.96 (+5.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2002 30.10 30.60 30.00 30.55 333,300 +0.56(+1.87%)
Jan 31, 2002 30.14 30.15 29.91 29.99 89,400 -0.09(-0.30%)
Jan 30, 2002 30.45 30.57 29.90 30.08 24,100 -0.37(-1.22%)
Jan 29, 2002 30.58 30.58 30.03 30.45 32,000 -0.05(-0.16%)
Jan 28, 2002 30.40 30.65 30.08 30.50 85,200 +0.42(+1.39%)
Jan 25, 2002 29.32 30.40 29.20 30.08 84,300 +0.78(+2.67%)
Jan 24, 2002 29.05 29.55 29.05 29.30 28,400 +0.15(+0.51%)
Jan 23, 2002 27.90 29.49 27.50 29.15 37,200 +1.06(+3.77%)
Jan 22, 2002 28.26 28.54 27.90 28.09 116,900 -0.17(-0.60%)
Jan 21, 2002 29.49 29.69 28.25 28.26 63,600 +0.00(+0.00%)
Jan 18, 2002 29.49 29.69 28.25 28.26 63,600 -1.34(-4.53%)
Jan 17, 2002 29.70 29.70 29.38 29.60 45,700 +0.00(+0.00%)
Jan 16, 2002 29.95 29.95 29.55 29.60 20,500 -0.15(-0.50%)
Jan 15, 2002 29.73 29.97 29.30 29.75 100,900 -0.09(-0.30%)
Jan 14, 2002 29.72 29.92 29.57 29.84 11,400 +0.12(+0.40%)
Jan 11, 2002 29.84 29.98 29.60 29.72 96,900 -0.14(-0.47%)
Jan 10, 2002 29.65 29.91 29.50 29.86 41,600 -0.71(-2.32%)
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.