Wintrust Financial Corp (NQ: WTFC )

90.85 -0.24 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 28.31 28.96 27.81 28.51 139,795 +0.15(+0.52%)
Jul 30, 2002 27.31 28.63 26.22 28.36 208,564 +0.94(+3.44%)
Jul 29, 2002 26.44 27.64 26.27 27.41 154,810 +1.27(+4.85%)
Jul 26, 2002 25.38 26.44 25.05 26.15 49,716 +0.80(+3.17%)
Jul 25, 2002 25.18 25.85 25.04 25.34 64,864 +0.08(+0.31%)
Jul 24, 2002 24.43 25.61 23.20 25.26 254,901 +0.13(+0.52%)
Jul 23, 2002 27.45 27.58 24.57 25.13 194,380 -2.23(-8.15%)
Jul 22, 2002 26.73 27.36 26.37 27.36 291,832 +0.52(+1.92%)
Jul 19, 2002 26.41 27.09 26.40 26.84 164,849 +0.09(+0.33%)
Jul 17, 2002 26.55 27.02 25.70 26.76 154,667 -0.99(-3.56%)
Jul 12, 2002 27.97 27.97 27.49 27.75 169,768 -0.23(-0.81%)
Jul 11, 2002 28.06 28.41 25.93 27.97 334,274 -0.19(-0.68%)
Jul 10, 2002 28.92 29.28 28.10 28.16 179,721 -0.96(-3.31%)
Jul 09, 2002 28.95 29.13 28.95 29.13 147,346 +0.18(+0.61%)
Jul 08, 2002 28.84 28.95 28.84 28.95 135,105 +0.11(+0.39%)
Jul 05, 2002 28.51 28.92 28.50 28.84 51,822 +0.14(+0.49%)
Jul 04, 2002 29.28 29.28 28.51 28.70 139,910 +0.00(+0.00%)
Jul 03, 2002 29.28 29.28 28.51 28.70 139,910 -0.50(-1.71%)
Jul 02, 2002 28.92 29.49 27.61 29.20 302,357 +0.29(+1.00%)
Jul 01, 2002 29.87 30.16 28.36 28.91 208,092 -1.31(-4.34%)
Jun 28, 2002 28.67 30.23 28.02 30.22 752,517 +1.61(+5.62%)
Jun 27, 2002 28.46 28.97 28.28 28.61 189,101 -0.24(-0.82%)
Jun 26, 2002 27.05 28.85 26.18 28.85 237,149 +1.62(+5.94%)
Jun 25, 2002 27.40 27.62 27.12 27.23 101,815 -0.37(-1.33%)
Jun 21, 2002 27.54 27.71 27.53 27.60 274,786 -0.07(-0.25%)
Jun 20, 2002 26.79 28.13 26.77 27.67 459,770 +1.08(+4.04%)
Jun 19, 2002 26.90 27.08 26.36 26.59 199,855 -0.51(-1.87%)
Jun 18, 2002 26.79 27.32 26.66 27.10 74,817 +0.00(+0.00%)
Jun 17, 2002 26.98 27.66 26.70 27.10 88,316 +0.07(+0.26%)
Jun 14, 2002 27.09 28.41 26.92 27.03 411,379 +1.07(+4.11%)
Jun 12, 2002 26.51 26.66 25.88 25.96 210,151 -0.59(-2.24%)
Jun 11, 2002 25.24 26.70 25.23 26.56 528,524 +1.34(+5.30%)
Jun 10, 2002 24.38 25.22 24.27 25.22 119,318 +0.95(+3.93%)
Jun 07, 2002 23.99 24.37 23.70 24.27 147,460 +0.23(+0.95%)
Jun 06, 2002 24.61 24.65 24.04 24.04 157,642 -0.45(-1.82%)
Jun 05, 2002 24.52 24.80 24.30 24.48 197,567 -0.74(-2.95%)
May 31, 2002 25.28 25.54 24.97 25.23 206,490 +0.54(+2.20%)
May 28, 2002 23.99 24.78 23.82 24.69 253,165 +1.04(+4.40%)
May 27, 2002 23.58 24.00 23.25 23.65 36,150 +0.00(+0.00%)
May 24, 2002 23.58 24.00 23.25 23.65 36,150 +0.17(+0.75%)
May 23, 2002 22.90 23.51 22.86 23.47 98,154 +0.57(+2.48%)
May 22, 2002 23.16 23.24 22.90 22.90 168,853 -0.17(-0.76%)
May 21, 2002 22.84 23.18 22.84 23.08 182,924 +0.25(+1.11%)
May 20, 2002 22.66 22.99 22.65 22.82 169,997 -0.14(-0.60%)
May 17, 2002 23.07 23.08 22.65 22.96 71,156 +0.24(+1.03%)
May 16, 2002 22.73 22.83 22.55 22.73 141,854 +0.00(+0.00%)
May 15, 2002 23.33 23.33 22.60 22.73 78,477 -0.43(-1.85%)
May 14, 2002 23.38 23.38 22.95 23.16 41,069 +0.11(+0.50%)
May 13, 2002 23.08 23.47 22.64 23.04 55,712 +0.10(+0.45%)
May 10, 2002 23.15 23.60 22.91 22.94 64,177 -0.02(-0.08%)
May 09, 2002 23.08 23.20 22.66 22.96 38,323 +0.10(+0.42%)
May 08, 2002 22.90 23.16 22.54 22.86 29,286 -0.04(-0.19%)
May 07, 2002 22.94 23.16 22.14 22.90 36,150 +0.06(+0.26%)
May 06, 2002 22.17 22.92 22.17 22.84 35,006 +0.26(+1.13%)
May 03, 2002 21.92 22.77 21.92 22.59 36,493 +0.32(+1.45%)
May 02, 2002 21.98 22.26 21.63 22.26 42,785 +0.42(+1.92%)
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.