Wintrust Financial Corp (NQ: WTFC )

87.68 +1.10 (+1.27%)
Streaming Delayed Price Updated: 10:35 AM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 28.12 28.45 28.03 28.65 84,500 +0.33(+1.17%)
Sep 27, 2002 28.56 28.82 28.11 28.32 76,700 -0.56(-1.94%)
Sep 26, 2002 29.35 29.35 28.60 28.88 90,700 -0.37(-1.26%)
Sep 25, 2002 28.46 29.34 28.40 29.25 139,100 +0.90(+3.17%)
Sep 24, 2002 28.75 29.41 28.35 28.35 115,156 -0.46(-1.60%)
Sep 23, 2002 30.06 30.20 28.73 28.81 115,928 -1.35(-4.48%)
Sep 20, 2002 30.30 30.35 29.81 30.16 119,900 +0.24(+0.80%)
Sep 19, 2002 30.75 30.75 29.90 29.92 43,200 -0.87(-2.83%)
Sep 18, 2002 30.66 31.23 30.46 30.79 67,000 -0.23(-0.74%)
Sep 17, 2002 30.96 31.50 30.66 31.02 67,800 +0.02(+0.06%)
Sep 16, 2002 32.25 32.25 30.75 31.00 188,695 -1.09(-3.39%)
Sep 13, 2002 31.62 32.17 31.21 32.09 79,600 +0.33(+1.04%)
Sep 12, 2002 32.23 32.23 31.63 31.76 135,599 -0.44(-1.37%)
Sep 11, 2002 31.46 32.45 31.46 32.20 59,382 +0.42(+1.32%)
Sep 10, 2002 32.25 32.69 31.48 31.78 162,050 -0.66(-2.03%)
Sep 09, 2002 31.76 32.44 31.42 32.44 215,800 +0.65(+2.04%)
Sep 06, 2002 31.86 31.95 31.57 31.79 152,000 +0.03(+0.09%)
Sep 05, 2002 31.10 32.29 30.91 31.76 224,400 +0.37(+1.18%)
Sep 04, 2002 29.98 31.50 29.93 31.39 80,716 +1.17(+3.88%)
Sep 03, 2002 31.51 31.89 29.87 30.22 178,125 -1.78(-5.57%)
Aug 30, 2002 31.66 32.58 31.55 32.00 46,200 +0.04(+0.13%)
Aug 29, 2002 31.80 31.99 31.18 31.96 79,915 -0.15(-0.47%)
Aug 28, 2002 33.00 33.24 31.40 32.11 221,800 -1.14(-3.43%)
Aug 27, 2002 32.99 33.45 32.50 33.25 107,900 -0.13(-0.39%)
Aug 26, 2002 35.39 35.39 32.77 33.38 262,150 -1.87(-5.30%)
Aug 23, 2002 35.95 35.99 34.69 35.25 116,200 -0.38(-1.07%)
Aug 22, 2002 35.50 35.95 35.08 35.63 140,080 +0.33(+0.93%)
Aug 21, 2002 34.55 36.00 33.99 35.30 182,000 +0.73(+2.11%)
Aug 20, 2002 35.09 35.19 34.51 34.57 232,200 +0.70(+2.07%)
Aug 16, 2002 32.85 33.88 32.52 33.87 147,500 +1.03(+3.14%)
Aug 15, 2002 33.00 33.15 32.52 32.84 60,562 +0.27(+0.83%)
Aug 14, 2002 31.95 33.00 31.31 32.57 88,200 +0.52(+1.62%)
Aug 13, 2002 33.27 33.35 32.00 32.05 69,393 -1.23(-3.70%)
Aug 12, 2002 33.49 33.50 31.96 33.28 60,464 +0.19(+0.57%)
Aug 07, 2002 31.58 33.09 31.32 33.09 141,627 +1.58(+5.01%)
Aug 06, 2002 30.92 31.51 30.53 31.51 68,100 +0.72(+2.34%)
Aug 05, 2002 32.13 32.70 30.52 30.79 66,400 -1.21(-3.78%)
Aug 02, 2002 32.45 32.50 31.95 32.00 46,801 -0.55(-1.69%)
Aug 01, 2002 33.00 33.00 32.05 32.55 65,700 -0.06(-0.19%)
Jul 31, 2002 32.39 33.13 31.81 32.61 122,200 +0.17(+0.52%)
Jul 30, 2002 31.24 32.75 30.00 32.44 182,313 +1.08(+3.44%)
Jul 29, 2002 30.25 31.62 30.05 31.36 135,325 +1.45(+4.85%)
Jul 26, 2002 29.03 30.25 28.66 29.91 43,459 +0.92(+3.17%)
Jul 25, 2002 28.80 29.57 28.65 28.99 56,700 +0.09(+0.31%)
Jul 24, 2002 27.95 29.30 26.54 28.90 222,818 +0.15(+0.52%)
Jul 23, 2002 31.40 31.55 28.11 28.75 169,914 -2.55(-8.15%)
Jul 22, 2002 30.58 31.30 30.17 31.30 255,100 +0.59(+1.92%)
Jul 19, 2002 30.21 30.99 30.20 30.71 144,100 +0.10(+0.33%)
Jul 17, 2002 30.37 30.91 29.40 30.61 135,200 -1.13(-3.56%)
Jul 12, 2002 32.00 32.00 31.45 31.74 148,400 -0.26(-0.81%)
Jul 11, 2002 32.10 32.50 29.66 32.00 292,200 -0.22(-0.68%)
Jul 10, 2002 33.08 33.50 32.14 32.22 157,100 -1.10(-3.31%)
Jul 09, 2002 33.12 33.32 33.12 33.32 128,800 +0.20(+0.61%)
Jul 08, 2002 32.99 33.12 32.99 33.12 118,100 +0.13(+0.39%)
Jul 05, 2002 32.61 33.08 32.60 32.99 45,300 +0.16(+0.49%)
Jul 04, 2002 33.50 33.50 32.61 32.83 122,300 +0.00(+0.00%)
Jul 03, 2002 33.50 33.50 32.61 32.83 122,300 -0.57(-1.71%)
Jul 02, 2002 33.08 33.74 31.58 33.40 264,300 +0.33(+1.00%)
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.