Wintrust Financial Corp (NQ: WTFC )

87.08 -0.34 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 22.29 22.86 20.98 21.59 155,697 -0.52(-2.37%)
Apr 29, 2002 21.81 22.33 21.65 22.12 31,802 +0.31(+1.41%)
Apr 26, 2002 21.85 21.85 21.63 21.81 24,367 +0.04(+0.19%)
Apr 25, 2002 21.80 21.98 21.59 21.77 40,840 -0.07(-0.32%)
Apr 24, 2002 21.98 22.25 21.81 21.84 206,376 -0.17(-0.79%)
Apr 23, 2002 21.69 22.28 21.69 22.01 94,722 +0.16(+0.72%)
Apr 22, 2002 21.98 21.98 21.63 21.85 32,603 -0.01(-0.04%)
Apr 19, 2002 22.03 22.29 21.83 21.86 25,396 -0.16(-0.71%)
Apr 18, 2002 21.50 22.06 21.11 22.02 47,246 +0.61(+2.86%)
Apr 17, 2002 21.98 21.98 21.29 21.41 88,316 -0.60(-2.74%)
Apr 16, 2002 21.36 22.04 21.09 22.01 112,225 +0.97(+4.61%)
Apr 15, 2002 21.07 21.37 20.80 21.04 63,720 -0.03(-0.12%)
Apr 12, 2002 21.11 21.11 20.75 21.07 72,529 +0.10(+0.46%)
Apr 11, 2002 21.16 21.30 20.94 20.97 35,234 -0.17(-0.82%)
Apr 10, 2002 21.37 21.37 20.98 21.14 39,696 -0.23(-1.07%)
Apr 09, 2002 21.09 21.42 20.98 21.37 36,607 +0.27(+1.28%)
Apr 08, 2002 20.67 21.44 20.59 21.10 94,150 +0.40(+1.94%)
Apr 05, 2002 20.75 21.19 20.66 20.70 45,073 -0.04(-0.21%)
Apr 04, 2002 20.85 20.85 20.59 20.74 75,160 +0.13(+0.64%)
Apr 03, 2002 20.47 20.84 20.31 20.61 60,974 +0.19(+0.94%)
Apr 02, 2002 20.11 20.47 20.04 20.42 61,546 +0.31(+1.57%)
Apr 01, 2002 20.10 20.29 19.42 20.11 116,343 +0.03(+0.13%)
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%)
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.