Wintrust Financial Corp (NQ: WTFC )

87.77 USD -2.05 (-2.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 31.23 31.61 30.84 31.33 79,000 +0.11(+0.35%)
Oct 30, 2002 30.71 31.22 30.57 31.22 80,600 +0.51(+1.67%)
Oct 29, 2002 30.64 30.71 30.03 30.71 55,500 +0.07(+0.22%)
Oct 28, 2002 30.91 31.07 29.90 30.64 102,002 -0.26(-0.84%)
Oct 25, 2002 31.23 31.24 30.59 30.90 49,500 -0.30(-0.96%)
Oct 24, 2002 31.14 31.23 29.90 31.20 115,400 +0.07(+0.22%)
Oct 23, 2002 30.90 31.13 30.52 31.13 62,500 +0.43(+1.40%)
Oct 22, 2002 30.76 30.90 30.29 30.70 43,200 -0.06(-0.20%)
Oct 21, 2002 30.05 30.80 29.95 30.76 89,300 +0.61(+2.02%)
Oct 18, 2002 31.84 31.85 30.06 30.15 307,200 -1.96(-6.10%)
Oct 17, 2002 32.00 32.66 31.87 32.11 158,000 +0.30(+0.94%)
Oct 16, 2002 30.90 32.09 30.50 31.81 246,714 +0.57(+1.82%)
Oct 15, 2002 29.75 31.30 29.75 31.24 242,300 +1.80(+6.11%)
Oct 14, 2002 28.99 29.84 28.65 29.44 390,004 -0.42(-1.41%)
Oct 11, 2002 26.54 29.95 26.53 29.86 2,294,972 +3.88(+14.94%)
Oct 10, 2002 25.57 26.20 25.45 25.98 52,000 +0.34(+1.32%)
Oct 09, 2002 26.60 26.75 25.59 25.64 6,190,000 -0.62(-2.35%)
Oct 08, 2002 25.89 26.63 25.69 26.26 76,700 +0.30(+1.15%)
Oct 07, 2002 27.08 27.26 25.60 25.96 141,400 -1.53(-5.56%)
Oct 04, 2002 28.43 28.43 27.16 27.49 117,439 -1.12(-3.92%)
Oct 03, 2002 28.96 28.97 27.96 28.61 128,000 -0.40(-1.38%)
Oct 02, 2002 29.50 29.72 28.96 29.01 62,000 -0.99(-3.30%)
Oct 01, 2002 28.74 30.50 28.04 30.00 113,215 +1.35(+4.71%)
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%)
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.