WTFC - WINTRUST FINANCIAL CORP
IEX Last Trade
107.83
0 0%
Share volume: 111,085
Last Updated: Tue 24 Dec 2024 06:00:00 PM CET
Monetary Authorities-Central Bank:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$107.83
16.81
0.13%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/23/2024 | $123.60 | $123.60 | $125.87 | $125.87 | $123.21 | $123.21 | $124.42 | $124.42 | 408,022 | $407,791.00 |
| 12/20/2024 | $122.32 | $122.32 | $125.48 | $125.48 | $121.95 | $121.95 | $124.17 | $124.17 | 1,518,445 | $1,502,037.00 |
| 12/19/2024 | $127.17 | $127.17 | $127.66 | $127.66 | $122.53 | $122.53 | $122.72 | $122.72 | 661,681 | $661,681.00 |
| 12/18/2024 | $131.11 | $131.11 | $132.38 | $132.38 | $124.42 | $124.42 | $124.65 | $124.65 | 819,440 | $819,440.00 |
| 12/17/2024 | $130.93 | $130.93 | $131.83 | $131.83 | $129.52 | $129.52 | $130.25 | $130.25 | 458,577 | $458,577.00 |
| 12/16/2024 | $131.34 | $131.34 | $131.77 | $131.77 | $129.97 | $129.97 | $131.64 | $131.64 | 302,524 | $302,524.00 |
| 12/13/2024 | $133.56 | $133.56 | $133.80 | $133.80 | $131.03 | $131.03 | $131.41 | $131.41 | 430,963 | $430,963.00 |
| 12/12/2024 | $134.33 | $134.33 | $134.75 | $134.75 | $132.77 | $132.77 | $133.15 | $133.15 | 390,632 | $390,632.00 |
| 12/11/2024 | $134.44 | $134.44 | $135.27 | $135.27 | $133.21 | $133.21 | $134.13 | $134.13 | 322,296 | $322,296.00 |