Wintrust Financial Corp (NQ: WTFC )

88.99 -1.49 (-1.65%)
Streaming Delayed Price Updated: 9:56 AM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 48.85 49.11 48.50 48.63 121,800 -0.48(-0.98%)
Mar 30, 2004 49.20 49.56 46.00 49.11 117,300 -0.13(-0.26%)
Mar 29, 2004 48.76 49.54 48.76 49.24 55,600 +0.42(+0.86%)
Mar 26, 2004 48.88 49.17 48.76 48.82 33,600 -0.14(-0.29%)
Mar 25, 2004 48.30 49.07 47.85 48.96 146,700 +0.75(+1.56%)
Mar 24, 2004 48.55 48.74 47.95 48.21 83,600 -0.39(-0.80%)
Mar 23, 2004 48.68 49.45 48.37 48.60 79,200 +0.50(+1.04%)
Mar 22, 2004 48.75 49.13 47.90 48.10 106,500 -0.85(-1.74%)
Mar 19, 2004 49.09 49.32 48.18 48.95 121,500 -0.05(-0.10%)
Mar 18, 2004 48.65 49.10 48.01 49.00 79,400 +0.36(+0.74%)
Mar 17, 2004 47.72 48.75 47.72 48.64 108,900 +0.64(+1.33%)
Mar 16, 2004 47.25 48.25 47.25 48.00 161,600 +0.80(+1.69%)
Mar 15, 2004 47.93 47.93 47.06 47.20 119,400 -0.80(-1.67%)
Mar 12, 2004 48.15 48.15 47.55 48.00 110,600 -0.10(-0.21%)
Mar 11, 2004 48.48 48.57 47.93 48.10 85,700 -0.20(-0.41%)
Mar 10, 2004 48.64 48.78 48.29 48.30 65,700 -0.43(-0.88%)
Mar 09, 2004 49.20 49.20 48.15 48.73 122,100 -0.31(-0.63%)
Mar 08, 2004 50.00 50.24 48.92 49.04 88,500 -1.08(-2.15%)
Mar 05, 2004 49.72 50.44 49.34 50.12 50,300 +0.47(+0.95%)
Mar 04, 2004 49.32 49.68 48.94 49.65 71,000 +0.46(+0.94%)
Mar 03, 2004 48.94 49.60 48.44 49.19 71,400 +0.44(+0.90%)
Mar 02, 2004 48.98 49.23 48.70 48.75 40,900 -0.43(-0.87%)
Mar 01, 2004 48.07 49.18 48.07 49.18 67,200 +1.08(+2.25%)
Feb 27, 2004 48.25 48.50 48.09 48.10 95,100 -0.27(-0.56%)
Feb 26, 2004 48.03 48.37 47.95 48.37 127,100 +0.09(+0.19%)
Feb 25, 2004 47.73 48.28 47.58 48.28 93,100 +0.36(+0.75%)
Feb 24, 2004 47.50 48.08 47.30 47.92 139,000 +0.38(+0.80%)
Feb 23, 2004 48.41 48.41 47.53 47.54 70,100 -0.49(-1.02%)
Feb 20, 2004 48.13 48.80 47.97 48.03 49,600 -0.04(-0.08%)
Feb 19, 2004 49.11 49.23 48.07 48.07 44,600 -0.80(-1.64%)
Feb 18, 2004 49.15 49.25 48.87 48.87 118,500 -0.18(-0.37%)
Feb 17, 2004 48.42 49.14 48.33 49.05 76,900 +0.79(+1.64%)
Feb 13, 2004 48.80 48.94 48.22 48.26 112,000 -0.39(-0.80%)
Feb 12, 2004 48.37 48.79 48.29 48.65 78,500 +0.40(+0.82%)
Feb 11, 2004 48.33 48.64 48.24 48.25 114,100 -0.02(-0.04%)
Feb 10, 2004 48.10 48.46 47.81 48.27 120,900 +0.12(+0.25%)
Feb 09, 2004 47.95 48.15 47.51 48.15 66,400 +0.28(+0.58%)
Feb 06, 2004 47.46 48.12 47.07 47.87 72,200 +0.67(+1.42%)
Feb 05, 2004 46.51 47.76 46.51 47.20 115,700 +0.60(+1.29%)
Feb 04, 2004 47.03 47.10 46.58 46.60 79,500 -0.26(-0.55%)
Feb 03, 2004 46.76 47.10 46.50 46.86 96,500 -0.13(-0.28%)
Feb 02, 2004 46.83 47.01 46.50 46.99 99,600 +0.17(+0.36%)
Jan 30, 2004 46.25 46.82 46.19 46.82 131,200 +0.47(+1.01%)
Jan 29, 2004 45.75 46.44 45.71 46.35 111,700 +0.35(+0.76%)
Jan 28, 2004 45.58 46.18 45.50 46.00 147,600 +0.44(+0.97%)
Jan 27, 2004 44.66 45.57 44.57 45.56 176,400 +0.53(+1.18%)
Jan 26, 2004 44.43 45.03 44.29 45.03 119,500 +0.72(+1.62%)
Jan 23, 2004 44.35 44.50 43.86 44.31 125,600 +0.00(+0.00%)
Jan 22, 2004 43.00 44.31 42.92 44.31 167,700 +1.33(+3.09%)
Jan 21, 2004 42.60 43.08 42.44 42.98 238,800 +0.38(+0.89%)
Jan 20, 2004 42.72 43.00 42.34 42.60 82,100 -0.29(-0.68%)
Jan 16, 2004 42.55 42.99 42.54 42.89 128,300 +0.41(+0.97%)
Jan 15, 2004 42.38 42.57 41.85 42.48 245,367 +0.14(+0.33%)
Jan 14, 2004 42.30 42.50 42.25 42.34 120,773 +0.09(+0.21%)
Jan 13, 2004 43.13 43.35 41.87 42.25 115,865 -1.03(-2.38%)
Jan 12, 2004 43.43 43.47 42.92 43.28 111,651 -0.09(-0.21%)
Jan 09, 2004 43.53 43.58 43.16 43.37 74,474 -0.15(-0.34%)
Jan 08, 2004 43.15 43.55 43.11 43.52 146,432 -0.06(-0.14%)
Jan 07, 2004 42.91 43.58 42.82 43.58 155,515 +0.52(+1.21%)
Jan 06, 2004 43.20 43.63 42.74 43.06 179,500 -0.54(-1.24%)
Jan 05, 2004 44.76 45.00 42.74 43.60 265,700 -1.19(-2.66%)
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.