Wintrust Financial Corp (NQ: WTFC )

87.92 -1.85 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 27.32 27.54 26.90 27.38 99,984 +0.06(+0.22%)
Dec 30, 2002 26.41 27.44 26.41 27.32 113,712 +0.74(+2.79%)
Dec 27, 2002 26.76 27.10 26.39 26.57 60,288 -0.38(-1.39%)
Dec 26, 2002 26.85 26.97 26.77 26.95 43,357 +0.25(+0.95%)
Dec 24, 2002 26.56 26.77 26.56 26.70 20,477 +0.05(+0.20%)
Dec 23, 2002 26.61 27.08 26.23 26.64 101,815 +0.09(+0.33%)
Dec 20, 2002 26.61 27.19 26.23 26.56 448,559 +0.16(+0.60%)
Dec 19, 2002 26.32 26.84 26.32 26.40 84,312 +0.04(+0.17%)
Dec 18, 2002 26.65 26.88 26.31 26.36 82,939 -0.39(-1.47%)
Dec 17, 2002 27.14 27.14 26.44 26.75 128,699 -0.35(-1.29%)
Dec 16, 2002 26.77 27.10 26.77 27.10 52,852 +0.27(+1.01%)
Dec 13, 2002 27.18 27.40 26.83 26.83 60,288 -0.56(-2.04%)
Dec 12, 2002 27.27 27.39 27.11 27.39 71,499 +0.12(+0.45%)
Dec 11, 2002 26.99 27.39 26.99 27.26 97,925 +0.26(+0.97%)
Dec 10, 2002 26.76 27.12 26.53 27.00 42,327 +0.33(+1.25%)
Dec 09, 2002 26.58 26.89 26.51 26.67 31,345 -0.08(-0.30%)
Dec 06, 2002 26.84 26.93 26.63 26.75 70,241 +0.04(+0.16%)
Dec 05, 2002 27.02 27.10 26.70 26.70 56,627 -0.17(-0.65%)
Dec 04, 2002 26.31 27.01 26.31 26.88 64,978 +0.59(+2.25%)
Dec 03, 2002 26.47 26.91 26.28 26.29 71,613 -0.18(-0.69%)
Dec 02, 2002 26.41 26.75 26.41 26.47 71,728 +0.08(+0.29%)
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%)
Sep 03, 2002 27.54 27.88 26.11 26.41 203,773 -1.56(-5.57%)
Aug 30, 2002 27.68 28.48 27.58 27.97 52,852 +0.04(+0.13%)
Aug 29, 2002 27.80 27.96 27.26 27.94 91,422 -0.13(-0.47%)
Aug 28, 2002 28.85 29.06 27.45 28.07 253,737 -1.00(-3.43%)
Aug 27, 2002 28.84 29.24 28.41 29.07 123,436 -0.11(-0.39%)
Aug 26, 2002 30.94 30.94 28.65 29.18 299,897 -1.63(-5.31%)
Aug 23, 2002 31.43 31.46 30.32 30.81 132,931 -0.33(-1.07%)
Aug 22, 2002 31.03 31.43 30.66 31.15 160,250 +0.29(+0.93%)
Aug 21, 2002 30.20 31.47 29.71 30.86 208,206 +0.64(+2.11%)
Aug 20, 2002 30.67 30.76 30.17 30.22 265,634 +0.61(+2.07%)
Aug 16, 2002 28.72 29.61 28.43 29.61 168,738 +0.90(+3.14%)
Aug 15, 2002 28.85 28.98 28.43 28.71 69,282 +0.24(+0.83%)
Aug 14, 2002 27.93 28.85 27.37 28.47 100,900 +0.45(+1.62%)
Aug 13, 2002 29.08 29.15 27.97 28.02 79,385 -1.08(-3.70%)
Aug 12, 2002 29.27 29.28 27.94 29.09 69,170 +0.17(+0.57%)
Aug 07, 2002 27.61 28.93 27.37 28.93 162,020 +1.38(+5.01%)
Aug 06, 2002 27.03 27.54 26.69 27.54 77,905 +0.63(+2.34%)
Aug 05, 2002 28.09 28.58 26.68 26.91 75,961 -1.06(-3.78%)
Aug 02, 2002 28.37 28.41 27.93 27.97 53,539 -0.48(-1.69%)
Aug 01, 2002 28.85 28.85 28.02 28.45 75,160 -0.05(-0.19%)
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%)
May 01, 2002 21.68 22.19 21.33 21.84 42,213 +0.25(+1.17%)
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%)
Feb 01, 2002 26.31 26.75 26.22 26.70 381,292 +0.49(+1.87%)
Jan 31, 2002 26.35 26.36 26.15 26.22 102,272 -0.08(-0.30%)
Jan 30, 2002 26.62 26.72 26.14 26.29 27,570 -0.32(-1.21%)
Jan 29, 2002 26.73 26.73 26.25 26.62 36,607 -0.04(-0.16%)
Jan 28, 2002 26.57 26.79 26.29 26.66 97,468 +0.37(+1.39%)
Jan 25, 2002 25.63 26.57 25.52 26.29 96,438 +0.68(+2.67%)
Jan 24, 2002 25.39 25.83 25.39 25.61 32,489 +0.13(+0.51%)
Jan 23, 2002 24.39 25.78 24.04 25.48 42,556 +0.93(+3.77%)
Jan 22, 2002 24.70 24.95 24.39 24.55 133,732 -0.15(-0.60%)
Jan 21, 2002 25.78 25.95 24.69 24.70 72,757 +0.00(+0.00%)
Jan 18, 2002 25.78 25.95 24.69 24.70 72,757 -1.17(-4.53%)
Jan 17, 2002 25.96 25.96 25.68 25.87 52,280 +0.00(+0.00%)
Jan 16, 2002 26.18 26.18 25.83 25.87 23,451 -0.13(-0.50%)
Jan 15, 2002 25.99 26.20 25.61 26.01 115,428 -0.08(-0.30%)
Jan 14, 2002 25.98 26.15 25.85 26.08 13,041 +0.10(+0.40%)
Jan 11, 2002 26.08 26.21 25.87 25.98 110,852 -0.12(-0.47%)
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.