Saturday, 30 March 2024
Wintrust Financial Corporation
Date | Open | High | Low | Close | Volume |
14/10/22 | 90.00 | 90.94 | 88.47 | 88.74 | 339,800 |
13/10/22 | 84.88 | 89.79 | 83.54 | 89.30 | 669,800 |
12/10/22 | 84.25 | 86.36 | 83.35 | 85.50 | 643,600 |
11/10/22 | 85.06 | 85.74 | 83.65 | 84.46 | 634,300 |
10/10/22 | 86.17 | 86.59 | 84.64 | 85.57 | 344,800 |
07/10/22 | 87.09 | 87.09 | 85.11 | 85.50 | 319,800 |
06/10/22 | 87.04 | 87.94 | 86.68 | 87.79 | 295,400 |
05/10/22 | 86.65 | 87.89 | 85.89 | 87.71 | 408,100 |
04/10/22 | 84.85 | 88.06 | 84.56 | 88.00 | 403,500 |
03/10/22 | 82.49 | 84.32 | 81.19 | 83.74 | 324,700 |
30/09/22 | 81.62 | 83.28 | 81.27 | 81.55 | 467,800 |
29/09/22 | 81.22 | 81.72 | 79.84 | 81.58 | 379,300 |
28/09/22 | 80.63 | 82.79 | 80.47 | 82.28 | 254,200 |
26/09/22 | 81.70 | 83.01 | 81.02 | 81.53 | 366,100 |
23/09/22 | 82.78 | 82.78 | 80.92 | 82.46 | 588,300 |
22/09/22 | 86.04 | 86.33 | 83.32 | 83.73 | 405,900 |
21/09/22 | 86.82 | 87.86 | 85.63 | 85.63 | 400,200 |
20/09/22 | 86.32 | 87.08 | 85.86 | 86.62 | 292,500 |
19/09/22 | 84.02 | 86.96 | 84.02 | 86.81 | 282,400 |
16/09/22 | 86.09 | 86.09 | 84.04 | 85.21 | 743,800 |
15/09/22 | 86.33 | 88.26 | 86.33 | 87.09 | 284,500 |
14/09/22 | 86.67 | 87.08 | 85.22 | 86.49 | 462,300 |
13/09/22 | 86.71 | 87.79 | 86.09 | 86.40 | 340,000 |
12/09/22 | 88.18 | 89.42 | 87.94 | 88.80 | 399,700 |
09/09/22 | 87.16 | 88.42 | 86.20 | 87.75 | 275,000 |
08/09/22 | 84.33 | 86.86 | 84.24 | 86.76 | 344,200 |
07/09/22 | 82.12 | 85.09 | 81.87 | 85.01 | 330,100 |
06/09/22 | 84.50 | 84.50 | 81.84 | 82.62 | 267,200 |
02/09/22 | 85.22 | 86.02 | 83.28 | 83.67 | 285,200 |
01/09/22 | 83.94 | 84.68 | 82.89 | 84.21 | 234,400 |
31/08/22 | 85.30 | 85.70 | 84.29 | 84.34 | 430,000 |
30/08/22 | 85.21 | 85.55 | 84.00 | 85.17 | 332,200 |
29/08/22 | 84.68 | 85.61 | 83.97 | 84.86 | 264,300 |
26/08/22 | 87.92 | 88.17 | 85.13 | 85.17 | 255,800 |
25/08/22 | 86.24 | 87.96 | 86.12 | 87.92 | 209,200 |
24/08/22 | 86.58 | 86.97 | 85.57 | 86.20 | 282,200 |
23/08/22 | 87.22 | 87.81 | 86.89 | 86.98 | 223,800 |
22/08/22 | 88.06 | 88.06 | 86.75 | 86.92 | 222,600 |
19/08/22 | 89.73 | 89.73 | 88.71 | 89.34 | 288,800 |
18/08/22 | 89.40 | 90.53 | 88.59 | 90.48 | 198,900 |
17/08/22 | 88.71 | 89.60 | 88.13 | 89.45 | 276,800 |
16/08/22 | 88.90 | 90.19 | 86.95 | 89.77 | 257,100 |
15/08/22 | 88.38 | 89.49 | 86.71 | 89.15 | 189,400 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |