Wintrust Financial Corp (NQ: WTFC )

85.45 -1.31 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 30.62 30.62 30.34 30.37 40,700 -0.28(-0.91%)
Apr 29, 2003 30.80 30.80 30.56 30.65 92,500 -0.17(-0.55%)
Apr 28, 2003 30.74 30.87 30.58 30.82 87,300 +0.23(+0.75%)
Apr 25, 2003 30.65 30.87 30.51 30.59 85,700 -0.31(-1.00%)
Apr 24, 2003 30.67 30.90 30.57 30.90 153,800 -0.09(-0.29%)
Apr 23, 2003 29.80 31.19 29.80 30.99 200,300 +1.09(+3.65%)
Apr 22, 2003 29.38 29.92 29.00 29.90 141,400 +0.87(+3.00%)
Apr 21, 2003 28.72 29.55 28.60 29.03 153,900 +0.42(+1.47%)
Apr 17, 2003 28.70 28.78 28.32 28.61 49,200 +0.22(+0.77%)
Apr 16, 2003 29.05 29.05 28.01 28.39 57,200 -0.55(-1.90%)
Apr 15, 2003 28.99 29.18 28.74 28.94 43,500 -0.11(-0.38%)
Apr 14, 2003 28.76 29.07 28.76 29.05 70,700 +0.45(+1.57%)
Apr 11, 2003 28.85 29.10 28.55 28.60 44,800 -0.26(-0.90%)
Apr 10, 2003 28.75 29.07 28.66 28.86 56,200 -0.02(-0.07%)
Apr 09, 2003 28.40 28.89 28.40 28.88 76,300 +0.18(+0.63%)
Apr 08, 2003 28.33 28.70 28.12 28.70 42,700 +0.38(+1.34%)
Apr 07, 2003 29.18 29.18 28.25 28.32 39,800 -0.47(-1.63%)
Apr 04, 2003 28.56 29.14 28.56 28.79 63,600 -0.03(-0.10%)
Apr 03, 2003 28.50 28.82 28.49 28.82 51,300 +0.35(+1.23%)
Apr 02, 2003 27.91 28.83 27.91 28.47 43,700 +0.33(+1.17%)
Apr 01, 2003 28.80 28.95 27.96 28.14 92,500 -0.46(-1.61%)
Mar 31, 2003 28.69 28.78 28.23 28.60 74,174 +0.10(+0.35%)
Mar 28, 2003 28.20 28.64 28.01 28.50 63,100 +0.31(+1.10%)
Mar 27, 2003 27.89 28.21 27.86 28.19 38,800 +0.14(+0.50%)
Mar 26, 2003 28.80 28.80 28.05 28.05 113,550 -0.73(-2.54%)
Mar 25, 2003 27.40 28.80 27.40 28.78 5,280,000 +1.37(+5.00%)
Mar 24, 2003 28.14 28.19 27.32 27.41 72,802 -0.78(-2.77%)
Mar 21, 2003 27.80 28.23 27.70 28.19 332,715 +0.64(+2.32%)
Mar 20, 2003 27.87 28.15 27.43 27.55 101,932 -0.37(-1.33%)
Mar 19, 2003 28.24 28.25 27.75 27.92 95,400 -0.23(-0.82%)
Mar 18, 2003 28.72 28.73 28.00 28.15 83,500 -0.55(-1.92%)
Mar 17, 2003 27.83 28.70 27.77 28.70 139,086 +0.87(+3.13%)
Mar 14, 2003 28.12 28.14 27.65 27.83 14,010,000 -0.21(-0.75%)
Mar 13, 2003 27.41 28.04 27.21 28.04 232,700 +0.71(+2.60%)
Mar 12, 2003 28.15 28.15 27.19 27.33 194,160 -0.75(-2.67%)
Mar 11, 2003 27.95 28.08 27.81 28.08 189,900 +0.10(+0.35%)
Mar 10, 2003 28.06 28.20 27.90 27.98 83,200 -0.14(-0.50%)
Mar 07, 2003 28.30 28.51 28.00 28.12 39,200 +0.10(+0.36%)
Mar 06, 2003 28.19 28.47 28.02 28.02 51,900 -0.18(-0.64%)
Mar 05, 2003 28.87 28.92 28.00 28.20 83,000 -0.69(-2.39%)
Mar 04, 2003 29.48 29.83 28.70 28.89 70,600 -0.61(-2.07%)
Mar 03, 2003 29.67 29.82 29.49 29.50 23,100 -0.02(-0.07%)
Feb 28, 2003 30.05 30.05 29.46 29.52 47,800 -0.65(-2.15%)
Feb 27, 2003 29.57 30.25 29.38 30.17 34,300 +0.77(+2.62%)
Feb 26, 2003 29.81 30.18 29.40 29.40 35,700 -0.77(-2.55%)
Feb 25, 2003 29.09 30.20 28.50 30.17 86,500 +1.07(+3.68%)
Feb 24, 2003 30.39 30.39 29.00 29.10 73,400 -1.39(-4.56%)
Feb 21, 2003 29.80 30.69 29.75 30.49 41,200 +0.74(+2.48%)
Feb 20, 2003 30.19 30.19 29.75 29.75 29,700 -0.37(-1.23%)
Feb 19, 2003 30.50 30.54 30.03 30.12 40,100 -0.42(-1.37%)
Feb 18, 2003 30.00 30.54 29.50 30.54 57,400 +0.56(+1.87%)
Feb 14, 2003 29.99 30.05 29.60 29.98 63,200 +0.32(+1.10%)
Feb 13, 2003 29.15 29.90 29.01 29.66 51,200 +0.38(+1.28%)
Feb 12, 2003 29.21 29.50 29.00 29.28 28,900 +0.06(+0.21%)
Feb 11, 2003 29.15 29.74 29.15 29.22 39,900 -0.32(-1.08%)
Feb 10, 2003 29.01 29.57 29.01 29.54 28,400 +0.53(+1.83%)
Feb 07, 2003 29.25 29.81 29.00 29.01 27,700 -0.34(-1.16%)
Feb 06, 2003 29.45 29.68 29.20 29.35 43,500 -0.07(-0.24%)
Feb 05, 2003 29.78 30.11 29.25 29.42 59,200 -0.42(-1.41%)
Feb 04, 2003 29.65 29.85 29.40 29.84 108,700 +0.14(+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.