Wintrust Financial Corp (NQ: WTFC )

95.65 +0.72 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 28.51 28.68 28.05 28.35 63,413 -0.12(-0.43%)
Feb 27, 2002 27.75 28.49 27.75 28.47 35,382 +0.72(+2.60%)
Feb 26, 2002 27.14 27.86 26.98 27.75 26,192 +0.77(+2.84%)
Feb 25, 2002 27.38 27.39 26.90 26.98 66,515 -0.33(-1.21%)
Feb 22, 2002 27.07 27.35 27.05 27.32 29,064 +0.33(+1.23%)
Feb 21, 2002 27.59 27.67 26.98 26.98 38,944 -0.61(-2.21%)
Feb 20, 2002 27.08 27.64 26.98 27.59 90,984 +0.59(+2.19%)
Feb 19, 2002 27.38 27.38 26.79 27.00 40,437 -0.33(-1.21%)
Feb 18, 2002 27.20 27.38 27.07 27.33 31,362 +0.00(+0.00%)
Feb 15, 2002 27.20 27.38 27.07 27.33 31,362 +0.09(+0.32%)
Feb 14, 2002 27.38 27.42 26.78 27.25 38,829 -0.17(-0.63%)
Feb 13, 2002 26.81 27.47 26.65 27.42 65,136 +0.78(+2.94%)
Feb 12, 2002 27.42 27.50 26.62 26.64 80,071 -0.78(-2.86%)
Feb 11, 2002 27.63 27.65 27.36 27.42 86,734 -0.21(-0.76%)
Feb 08, 2002 27.46 27.63 27.42 27.63 15,853 +0.17(+0.60%)
Feb 07, 2002 27.52 27.86 27.46 27.46 99,830 -0.13(-0.47%)
Feb 06, 2002 27.03 27.67 26.98 27.59 99,600 +0.57(+2.09%)
Feb 05, 2002 26.54 27.07 26.42 27.03 366,925 +0.50(+1.90%)
Feb 04, 2002 26.46 26.59 26.37 26.52 24,354 -0.07(-0.26%)
Feb 01, 2002 26.20 26.64 26.11 26.59 382,893 +0.49(+1.87%)
Jan 31, 2002 26.24 26.24 26.04 26.11 102,702 -0.08(-0.30%)
Jan 30, 2002 26.51 26.61 26.03 26.18 27,685 -0.32(-1.22%)
Jan 29, 2002 26.62 26.62 26.14 26.51 36,761 -0.04(-0.16%)
Jan 28, 2002 26.46 26.68 26.18 26.55 97,877 +0.36(+1.39%)
Jan 25, 2002 25.52 26.46 25.42 26.18 96,843 +0.68(+2.67%)
Jan 24, 2002 25.29 25.72 25.29 25.50 32,625 +0.13(+0.51%)
Jan 23, 2002 24.29 25.67 23.94 25.37 42,735 +0.92(+3.77%)
Jan 22, 2002 24.60 24.84 24.29 24.45 134,294 -0.15(-0.60%)
Jan 21, 2002 25.67 25.84 24.59 24.60 73,063 +0.00(+0.00%)
Jan 18, 2002 25.67 25.84 24.59 24.60 73,063 -1.17(-4.53%)
Jan 17, 2002 25.85 25.85 25.57 25.77 52,499 +0.00(+0.00%)
Jan 16, 2002 26.07 26.07 25.72 25.77 23,550 -0.13(-0.50%)
Jan 15, 2002 25.88 26.09 25.50 25.90 115,913 -0.08(-0.30%)
Jan 14, 2002 25.87 26.04 25.74 25.98 13,096 +0.10(+0.40%)
Jan 11, 2002 25.98 26.10 25.77 25.87 111,318 -0.12(-0.47%)
Jan 10, 2002 25.81 26.04 25.68 25.99 47,789 -0.62(-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.