Australia markets closed

Wintrust Financial Corporation (WTFCM)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
23.82-0.00 (-0.00%)
At close: 04:00PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202423.8123.9423.8123.8223.828,400
25 Apr 202423.8023.8323.7523.8023.804,400
24 Apr 202423.9023.9323.7123.9123.912,800
23 Apr 202423.7623.8823.7623.8823.884,100
22 Apr 202423.7223.8823.5723.8523.8510,300
19 Apr 202423.4523.6523.4523.6523.652,800
18 Apr 202423.5823.7123.4123.5723.579,700
17 Apr 202423.4023.6323.4023.6223.627,200
16 Apr 202423.3023.6623.2223.3323.3328,400
15 Apr 202423.5023.5023.1623.3023.3021,800
12 Apr 202423.4023.5123.3023.3023.308,300
11 Apr 202423.2923.4223.1723.4123.4120,200
10 Apr 202423.2223.4123.1223.2623.2658,400
09 Apr 202423.7023.7023.3523.3823.3862,000
08 Apr 202423.5023.7923.4123.7823.7822,300
05 Apr 202423.3523.5423.3523.5023.506,500
04 Apr 202423.4023.4923.2623.3523.3533,700
03 Apr 202423.3723.4723.2623.3323.3325,000
02 Apr 202423.2723.5023.1923.3223.3260,100
01 Apr 202423.2723.4823.1823.3423.3429,100
28 Mar 202423.3423.5323.2623.3523.3523,300
28 Mar 20240.41 Dividend
27 Mar 202423.5823.6523.4523.6523.2427,500
26 Mar 202423.6723.7423.4623.5523.1416,500
25 Mar 202423.6523.7023.5623.6323.2213,500
22 Mar 202423.6923.7123.4123.6623.2519,000
21 Mar 202423.6923.8923.5023.5723.1647,800
20 Mar 202423.4023.6123.3223.6123.2078,600
19 Mar 202423.3723.4523.3223.3422.9412,500
18 Mar 202423.3623.4723.2823.4723.0625,700
15 Mar 202423.2323.4723.2323.3622.9612,500
14 Mar 202423.4023.5523.2623.3122.917,600
13 Mar 202423.4123.5423.2623.5423.1319,000
12 Mar 202423.3923.4823.2923.4323.0217,200
11 Mar 202423.3823.4423.2323.3422.9411,200
08 Mar 202423.3823.4523.2623.3622.9633,800
07 Mar 202423.3623.5523.2623.3922.9837,900
06 Mar 202423.3423.4823.0823.2222.8222,800
05 Mar 202423.4523.5823.2523.2922.8916,700
04 Mar 202423.3723.4723.3523.3522.9511,200
01 Mar 202423.4023.5623.3723.4123.0018,700
29 Feb 202423.5223.6923.3623.3622.9616,500
28 Feb 202423.6923.7723.4923.5123.1010,100
27 Feb 202423.8123.8223.5523.6823.277,200
26 Feb 202423.7323.9123.7323.8423.435,600
23 Feb 202423.5623.7723.4523.7523.3411,000
22 Feb 202423.6423.7523.4023.4323.0215,900
21 Feb 202424.0724.0723.4923.5123.1018,600
20 Feb 202423.9824.2523.9824.0223.606,100
16 Feb 202423.9924.0023.9523.9823.5710,500
15 Feb 202423.9924.1823.9024.0023.585,900
14 Feb 202424.1024.1223.9024.0523.636,300
13 Feb 202424.3524.3524.0024.0023.585,800
12 Feb 202424.3624.5024.2124.4324.018,700
09 Feb 202424.2124.3424.1124.2523.8317,600
08 Feb 202424.4124.7124.2124.2123.797,200
07 Feb 202424.6324.6624.2224.2223.805,500
06 Feb 202424.6524.6724.2324.5524.127,500
05 Feb 202424.4324.6124.4324.6024.179,300
02 Feb 202424.2824.5224.2824.5024.086,000
01 Feb 202424.4824.4824.0124.2823.8611,100
31 Jan 202424.3024.5124.1024.3523.9318,700
30 Jan 202424.2424.4224.2424.3623.943,600
29 Jan 202424.2424.2524.0924.2023.7811,800
26 Jan 202424.1224.3424.0424.1423.727,300
25 Jan 202424.1624.3023.8324.2223.807,100
24 Jan 202423.5823.9823.5823.8023.394,400
23 Jan 202423.8123.9023.4123.4523.0415,100
22 Jan 202423.6323.9823.5123.7523.3416,300
19 Jan 202423.3823.6323.3523.5623.1517,900
18 Jan 202423.4623.6523.2523.3622.9613,100
17 Jan 202423.3824.3023.3823.5523.1417,900
16 Jan 202423.8923.9023.3123.6523.2425,500
12 Jan 202423.6523.8523.5523.7923.387,400
11 Jan 202423.3623.6523.3623.6323.228,900
10 Jan 202423.4723.6523.4423.6523.242,800
09 Jan 202423.2823.5523.2823.5523.147,000
08 Jan 202423.0023.4023.0023.3622.9619,500
05 Jan 202422.6423.0022.6423.0022.609,400
04 Jan 202423.0623.0622.8822.9922.5910,400
03 Jan 202422.8423.0022.6522.7022.3116,600
02 Jan 202422.4822.8422.4822.8422.4413,600
29 Dec 202322.7522.8022.4722.5022.1113,000
28 Dec 202322.7922.9022.5222.7022.319,900
28 Dec 20230.41 Dividend
27 Dec 202322.9123.1322.7923.0522.2519,000
26 Dec 202322.7822.9522.6822.8022.0118,000
22 Dec 202322.9422.9522.6522.9522.156,600
21 Dec 202322.7522.9422.7522.8422.0511,000
20 Dec 202322.6922.9822.5522.7121.9216,200
19 Dec 202322.6022.9522.6022.6321.848,400
18 Dec 202322.5323.0422.5322.5921.8115,400
15 Dec 202322.6622.9622.5022.6021.8112,300
14 Dec 202322.5922.9822.5522.6621.8712,000
13 Dec 202322.3022.7322.3022.5021.7214,600
12 Dec 202322.3122.5022.3122.5021.7210,400
11 Dec 202322.0122.3021.9122.2921.5115,000
08 Dec 202322.2222.4221.9222.1621.398,600
07 Dec 202322.4222.4522.2222.2521.4810,500
06 Dec 202322.5722.6422.3122.3121.5315,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...