New Zealand markets open in 8 hours 50 minutes

Wintrust Financial Corporation (WTFC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
98.10-1.97 (-1.97%)
At close: 01:00PM EDT
98.00 -0.10 (-0.10%)
After hours: 01:08PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202499.8699.9898.0198.1098.10254,900
02 Jul 202499.34100.2498.68100.07100.07319,000
01 Jul 202498.5999.8098.3399.4799.47257,900
28 Jun 202496.4498.7096.4498.5698.56504,600
27 Jun 202495.6396.2294.9795.7095.70353,000
26 Jun 202495.9696.0095.2795.4095.40317,100
25 Jun 202496.0096.4795.6896.0096.00378,100
24 Jun 202494.6397.2094.0496.6196.61356,800
21 Jun 202492.5494.1992.5494.0094.00538,800
20 Jun 202493.5094.2493.5093.7493.74270,600
18 Jun 202493.2994.1992.9693.5593.55383,600
17 Jun 202491.9993.6091.3893.4293.42348,100
14 Jun 202492.4192.6791.4291.9591.95271,500
13 Jun 202494.1094.1092.5893.2793.27237,700
12 Jun 202494.8696.5993.7794.5394.53240,200
11 Jun 202493.4395.0592.7992.9792.97313,300
10 Jun 202494.2794.3692.8194.0494.04330,000
07 Jun 202494.2295.7794.2295.4395.43209,700
06 Jun 202495.2696.1494.2594.9194.91279,300
05 Jun 202495.2095.5994.4194.9294.92150,900
04 Jun 202495.1495.8194.2294.6194.61190,600
03 Jun 202499.1999.4595.4995.7895.78273,000
31 May 202498.0898.6997.4198.6198.61290,300
30 May 202497.4198.1196.7097.7297.72157,500
29 May 202495.9496.2594.7196.2496.24271,000
28 May 202498.4098.5697.1397.4397.43229,000
24 May 202497.5797.7596.2497.7097.70178,600
23 May 202499.86100.1696.5396.8096.80278,100
22 May 202499.70100.3398.4299.1999.19207,000
21 May 2024100.03101.13100.03100.14100.14348,500
20 May 2024101.95102.24100.43100.51100.51181,300
17 May 2024102.69102.74101.73101.95101.95146,700
16 May 2024102.92102.95102.03102.15102.15168,000
15 May 2024103.77104.14102.07102.99102.99184,700
14 May 2024102.45103.05101.76102.92102.92213,400
13 May 2024102.38102.95101.43101.68101.68291,200
10 May 2024101.10101.83100.48101.70101.70219,300
09 May 2024101.00101.51100.14100.73100.73178,400
08 May 202499.69100.7899.64100.74100.74246,000
08 May 20240.45 Dividend
07 May 2024101.60101.81100.65100.73100.28431,600
06 May 2024101.34101.73100.63101.02100.57352,000
03 May 2024101.59102.44100.25100.73100.28291,900
02 May 202499.32100.2498.36100.0699.61311,000
01 May 202497.2299.6596.7998.1297.68249,800
30 Apr 202497.4698.3296.5896.6496.21222,300
29 Apr 202499.0399.3797.9798.2397.79400,300
26 Apr 202498.9499.8798.9399.0198.57170,500
25 Apr 202499.3199.4197.6599.1798.73296,600
24 Apr 202499.03100.3099.03100.1399.68219,400
23 Apr 202499.22100.9699.2299.8899.43297,000
22 Apr 202497.2199.8796.6199.3098.86392,800
19 Apr 202495.6697.7795.6697.3196.88384,800
18 Apr 202496.2597.4694.3395.3094.87765,300
17 Apr 202495.5696.1094.4194.9694.54523,600
16 Apr 202493.5795.3493.1594.4694.04918,800
15 Apr 202498.0198.6495.5896.2695.83419,000
12 Apr 202496.4797.1996.1297.0096.57444,500
11 Apr 202498.4698.5096.8497.5997.15319,200
10 Apr 202499.8099.8097.5698.2397.79425,700
09 Apr 2024102.13102.95101.11101.49101.04236,000
08 Apr 2024100.81102.00100.80101.44100.99210,900
05 Apr 2024100.19101.4999.88100.72100.27286,200
04 Apr 2024101.30102.4099.61100.0499.59253,600
03 Apr 2024100.56101.37100.15100.4399.98280,800
02 Apr 2024102.07103.42100.92100.94100.49284,600
01 Apr 2024104.49104.49102.39103.07102.61337,100
28 Mar 2024104.60105.29104.04104.39103.92308,900
27 Mar 2024100.96104.71100.96104.67104.20392,800
26 Mar 2024100.95101.62100.15100.92100.47296,200
25 Mar 202499.41101.0099.41100.51100.06280,700
22 Mar 2024100.45100.5499.0499.4198.97470,500
21 Mar 202499.82100.9799.06100.0699.61414,100
20 Mar 202497.5699.8397.4299.1898.74397,000
19 Mar 202496.7298.7596.7298.1297.68487,000
18 Mar 202497.4397.5696.3296.5496.11530,500
15 Mar 202496.4798.1796.4797.0796.641,175,700
14 Mar 202497.3597.7395.7596.3495.91407,600
13 Mar 202496.9798.6196.8297.5297.08184,700
12 Mar 202496.2397.6495.6597.1596.72357,600
11 Mar 202497.6297.6296.2396.3695.93359,800
08 Mar 202499.1199.2797.4297.6497.20292,000
07 Mar 202499.90100.5597.4797.5797.13349,200
06 Mar 2024100.00100.7097.2999.1698.72350,600
05 Mar 202496.07100.0996.0799.9299.47439,600
04 Mar 202497.3298.9096.4296.6996.26449,600
01 Mar 202495.6197.2193.3897.0496.61374,000
29 Feb 202497.2998.0095.4396.3595.92620,800
28 Feb 202497.6498.2496.5096.5096.07252,200
27 Feb 202496.7198.0996.5898.0397.59283,600
26 Feb 202496.8298.1096.2596.4696.03271,700
23 Feb 202496.5498.6295.4497.4697.02477,400
22 Feb 202496.6797.5595.8796.1895.75406,400
21 Feb 202496.2196.5295.3096.4496.01335,300
20 Feb 202496.0097.2696.0096.3695.93259,900
16 Feb 202496.8397.8596.3496.9896.55191,800
15 Feb 202495.2398.0995.2397.4597.01293,300
14 Feb 202494.2094.8893.0294.8894.46256,700
13 Feb 202492.8793.9090.2993.2992.87505,700
12 Feb 202493.5796.7893.5795.8595.42394,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...