Wintrust Financial Corp (NQ: WTFC )

89.77 +0.99 (+1.12%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 26.99 27.14 26.39 26.39 57,313 -0.57(-2.10%)
Nov 27, 2002 26.84 27.17 26.84 26.96 71,156 +0.11(+0.42%)
Nov 26, 2002 26.92 27.11 26.79 26.84 68,982 -0.10(-0.36%)
Nov 25, 2002 27.17 27.18 26.88 26.94 57,085 +0.02(+0.06%)
Nov 22, 2002 27.61 27.61 26.81 26.92 67,724 -0.55(-2.00%)
Nov 21, 2002 26.73 27.71 26.64 27.47 58,114 +0.73(+2.75%)
Nov 20, 2002 26.53 26.88 26.36 26.74 98,154 +0.14(+0.53%)
Nov 19, 2002 26.91 26.97 26.51 26.60 121,377 -0.34(-1.27%)
Nov 18, 2002 27.81 27.89 26.92 26.94 147,231 -0.91(-3.26%)
Nov 15, 2002 27.83 27.92 27.32 27.85 148,146 +0.01(+0.03%)
Nov 14, 2002 27.75 27.84 27.57 27.84 193,220 +0.09(+0.31%)
Nov 13, 2002 27.10 27.81 26.91 27.75 86,485 +0.59(+2.16%)
Nov 12, 2002 26.37 27.54 26.37 27.17 80,651 +0.86(+3.26%)
Nov 11, 2002 26.71 26.81 26.22 26.31 75,961 -0.41(-1.54%)
Nov 08, 2002 26.32 26.97 26.22 26.72 38,781 +0.30(+1.12%)
Nov 07, 2002 27.98 27.99 26.33 26.43 112,568 -1.56(-5.59%)
Nov 06, 2002 28.41 28.41 27.57 27.99 82,939 -0.34(-1.20%)
Nov 05, 2002 28.03 28.33 27.62 28.33 82,710 +0.31(+1.12%)
Nov 04, 2002 28.00 28.41 27.75 28.02 114,399 -0.14(-0.49%)
Nov 01, 2002 27.41 28.15 27.32 28.15 54,454 +0.77(+2.81%)
Oct 31, 2002 27.30 27.63 26.96 27.39 90,375 +0.10(+0.35%)
Oct 30, 2002 26.84 27.29 26.72 27.29 92,205 +0.45(+1.67%)
Oct 29, 2002 26.78 26.84 26.25 26.84 63,491 +0.06(+0.22%)
Oct 28, 2002 27.02 27.16 26.14 26.78 116,689 -0.23(-0.84%)
Oct 25, 2002 27.30 27.31 26.74 27.01 56,627 -0.26(-0.96%)
Oct 24, 2002 27.22 27.30 26.14 27.27 132,016 +0.06(+0.22%)
Oct 23, 2002 27.01 27.21 26.68 27.21 71,499 +0.38(+1.40%)
Oct 22, 2002 26.89 27.01 26.48 26.84 49,420 -0.05(-0.19%)
Oct 21, 2002 26.27 26.92 26.18 26.89 102,158 +0.53(+2.02%)
Oct 18, 2002 27.83 27.84 26.28 26.36 351,434 -1.71(-6.10%)
Oct 17, 2002 27.97 28.55 27.86 28.07 180,750 +0.26(+0.94%)
Oct 16, 2002 27.01 28.05 26.66 27.81 282,238 +0.50(+1.82%)
Oct 15, 2002 26.01 27.36 26.01 27.31 277,189 +1.57(+6.11%)
Oct 14, 2002 25.34 26.08 25.04 25.73 446,161 -0.37(-1.41%)
Oct 11, 2002 23.20 26.18 23.19 26.10 2,625,429 +3.39(+14.94%)
Oct 10, 2002 22.35 22.90 22.25 22.71 59,487 +0.30(+1.32%)
Oct 09, 2002 23.25 23.38 22.37 22.41 7,081,309 -0.54(-2.35%)
Oct 08, 2002 22.63 23.28 22.46 22.95 87,744 +0.26(+1.15%)
Oct 07, 2002 23.67 23.83 22.38 22.69 161,760 -1.34(-5.56%)
Oct 04, 2002 24.85 24.85 23.74 24.03 134,349 -0.98(-3.92%)
Oct 03, 2002 25.31 25.32 24.44 25.01 146,430 -0.35(-1.38%)
Oct 02, 2002 25.79 25.98 25.31 25.36 70,927 -0.87(-3.30%)
Oct 01, 2002 25.12 26.66 24.51 26.22 129,517 +1.18(+4.71%)
Sep 30, 2002 24.58 24.87 24.50 25.04 96,667 +0.29(+1.17%)
Sep 27, 2002 24.97 25.19 24.57 24.76 87,744 -0.49(-1.94%)
Sep 26, 2002 25.66 25.66 25.00 25.24 103,760 -0.32(-1.27%)
Sep 25, 2002 24.88 25.65 24.83 25.57 159,129 +0.79(+3.17%)
Sep 24, 2002 25.13 25.71 24.78 24.78 131,737 -0.40(-1.60%)
Sep 23, 2002 26.28 26.40 25.11 25.18 132,620 -1.18(-4.48%)
Sep 20, 2002 26.49 26.53 26.06 26.36 137,164 +0.21(+0.80%)
Sep 19, 2002 26.88 26.88 26.14 26.15 49,420 -0.76(-2.83%)
Sep 18, 2002 26.80 27.30 26.63 26.91 76,647 -0.20(-0.74%)
Sep 17, 2002 27.06 27.54 26.80 27.12 77,562 +0.02(+0.06%)
Sep 16, 2002 28.19 28.19 26.88 27.10 215,865 -0.95(-3.39%)
Sep 13, 2002 27.64 28.12 27.28 28.05 91,061 +0.29(+1.04%)
Sep 12, 2002 28.17 28.17 27.65 27.76 155,124 -0.38(-1.37%)
Sep 11, 2002 27.50 28.37 27.50 28.15 67,932 +0.37(+1.32%)
Sep 10, 2002 28.19 28.58 27.52 27.78 185,383 -0.58(-2.03%)
Sep 09, 2002 27.76 28.36 27.47 28.36 246,873 +0.57(+2.04%)
Sep 06, 2002 27.85 27.93 27.60 27.79 173,886 +0.03(+0.09%)
Sep 05, 2002 27.19 28.23 27.02 27.76 256,711 +0.32(+1.18%)
Sep 04, 2002 26.21 27.54 26.16 27.44 92,338 +1.02(+3.88%)
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.