Wintrust Financial Corp (NQ: WTFC )

81.55 -0.03 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 29.36 30.04 27.74 29.79 179,800 +0.49(+1.67%)
Jun 27, 2003 29.82 30.21 29.30 29.30 72,100 -0.61(-2.04%)
Jun 26, 2003 29.74 30.00 29.42 29.91 84,000 +0.24(+0.81%)
Jun 25, 2003 29.67 29.85 29.32 29.67 70,100 +0.02(+0.07%)
Jun 24, 2003 29.55 29.85 29.53 29.65 57,400 +0.12(+0.41%)
Jun 23, 2003 30.48 30.48 29.49 29.53 122,700 -0.58(-1.93%)
Jun 20, 2003 30.00 30.38 29.75 30.11 76,400 +0.29(+0.97%)
Jun 19, 2003 29.99 30.01 29.68 29.82 70,700 -0.19(-0.63%)
Jun 18, 2003 29.99 30.05 29.54 30.01 55,200 +0.06(+0.20%)
Jun 17, 2003 29.64 30.00 29.33 29.95 89,100 +0.37(+1.25%)
Jun 16, 2003 29.64 30.10 29.43 29.58 90,200 +0.13(+0.44%)
Jun 13, 2003 29.50 29.75 29.26 29.45 53,200 -0.21(-0.71%)
Jun 12, 2003 29.80 29.80 29.25 29.66 72,200 -0.05(-0.17%)
Jun 11, 2003 29.40 29.92 28.88 29.71 72,200 +0.41(+1.40%)
Jun 10, 2003 28.77 29.43 28.70 29.30 66,600 +0.54(+1.87%)
Jun 09, 2003 28.95 29.10 28.64 28.76 75,121 -0.19(-0.66%)
Jun 06, 2003 29.90 30.00 28.95 28.95 91,800 -0.86(-2.88%)
Jun 05, 2003 29.95 29.95 29.75 29.81 69,000 -0.15(-0.50%)
Jun 04, 2003 29.63 30.20 29.25 29.96 51,400 +0.34(+1.15%)
Jun 03, 2003 29.60 29.68 29.25 29.62 52,600 +0.02(+0.07%)
Jun 02, 2003 30.20 30.37 29.45 29.60 138,600 -0.40(-1.33%)
May 30, 2003 29.58 30.31 29.40 30.00 119,800 +0.80(+2.74%)
May 29, 2003 29.24 29.55 28.92 29.20 195,900 +0.24(+0.83%)
May 28, 2003 28.84 29.00 28.26 28.96 253,100 +0.22(+0.77%)
May 27, 2003 28.84 29.02 28.74 28.74 392,000 -0.11(-0.38%)
May 23, 2003 29.30 29.38 27.95 28.85 186,600 -0.35(-1.20%)
May 22, 2003 30.00 30.00 29.05 29.20 201,500 -0.80(-2.67%)
May 21, 2003 30.12 30.50 29.72 30.00 86,900 -0.20(-0.66%)
May 20, 2003 30.61 30.75 30.02 30.20 74,900 -0.32(-1.05%)
May 19, 2003 31.14 31.14 30.50 30.52 66,400 -0.51(-1.64%)
May 16, 2003 31.20 31.64 30.94 31.03 154,900 -0.52(-1.65%)
May 15, 2003 32.05 32.21 31.40 31.55 73,400 -0.48(-1.50%)
May 14, 2003 32.06 32.38 32.00 32.03 25,000 -0.16(-0.50%)
May 13, 2003 32.20 32.40 32.08 32.19 45,100 -0.07(-0.22%)
May 12, 2003 32.40 32.40 32.01 32.26 49,700 +0.11(+0.34%)
May 09, 2003 31.72 32.40 31.62 32.15 131,700 +0.70(+2.23%)
May 08, 2003 31.36 31.55 31.26 31.45 37,900 -0.09(-0.29%)
May 07, 2003 31.91 31.93 31.54 31.54 76,400 -0.31(-0.97%)
May 06, 2003 31.60 31.95 31.49 31.85 141,800 +0.25(+0.79%)
May 05, 2003 31.10 31.60 31.00 31.60 314,900 +0.66(+2.13%)
May 02, 2003 30.90 31.05 30.80 30.94 92,600 +0.04(+0.13%)
May 01, 2003 30.49 31.00 30.25 30.90 398,900 +0.53(+1.75%)
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%)
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.