Tuesday, 23 April 2024
Wintrust Financial Corporation Depositary Shares
Date | Open | High | Low | Close | Volume |
14/10/22 | 24.86 | 24.98 | 24.75 | 24.82 | 19,400 |
13/10/22 | 24.85 | 24.89 | 24.56 | 24.89 | 30,100 |
12/10/22 | 24.86 | 25.00 | 24.83 | 24.90 | 18,400 |
11/10/22 | 24.85 | 25.00 | 24.68 | 24.95 | 25,700 |
10/10/22 | 24.97 | 25.01 | 24.77 | 24.85 | 16,200 |
07/10/22 | 24.95 | 25.16 | 24.95 | 25.07 | 17,700 |
06/10/22 | 25.00 | 25.15 | 24.96 | 24.99 | 18,900 |
05/10/22 | 24.80 | 25.15 | 24.80 | 24.97 | 20,400 |
04/10/22 | 24.91 | 25.24 | 24.88 | 24.98 | 73,600 |
03/10/22 | 24.77 | 25.09 | 24.66 | 24.75 | 62,400 |
30/09/22 | 25.06 | 25.38 | 24.44 | 24.44 | 155,800 |
29/09/22 | 25.16 | 25.33 | 24.84 | 24.99 | 37,300 |
28/09/22 | 25.42 | 25.87 | 25.42 | 25.50 | 47,400 |
26/09/22 | 25.38 | 25.71 | 25.30 | 25.46 | 10,200 |
23/09/22 | 25.40 | 25.47 | 25.30 | 25.34 | 9,000 |
22/09/22 | 25.71 | 25.71 | 25.41 | 25.49 | 11,100 |
21/09/22 | 25.71 | 26.17 | 25.50 | 25.76 | 19,500 |
20/09/22 | 25.34 | 25.83 | 25.34 | 25.69 | 12,400 |
19/09/22 | 25.33 | 25.59 | 25.32 | 25.45 | 13,600 |
16/09/22 | 25.39 | 25.51 | 25.29 | 25.33 | 16,400 |
15/09/22 | 25.55 | 25.57 | 25.42 | 25.45 | 10,100 |
14/09/22 | 25.44 | 25.66 | 25.44 | 25.57 | 13,700 |
13/09/22 | 25.51 | 25.67 | 25.21 | 25.62 | 8,700 |
12/09/22 | 25.90 | 25.90 | 25.65 | 25.65 | 7,600 |
09/09/22 | 25.48 | 25.92 | 25.48 | 25.73 | 7,700 |
08/09/22 | 25.68 | 26.02 | 25.31 | 25.35 | 19,600 |
07/09/22 | 25.68 | 26.09 | 25.67 | 25.71 | 16,100 |
06/09/22 | 25.90 | 26.15 | 25.69 | 25.70 | 16,100 |
02/09/22 | 25.85 | 26.25 | 25.81 | 25.85 | 4,900 |
01/09/22 | 25.85 | 26.16 | 25.70 | 26.08 | 6,500 |
31/08/22 | 25.85 | 25.94 | 25.71 | 25.85 | 22,100 |
30/08/22 | 25.97 | 25.97 | 25.70 | 25.80 | 3,800 |
29/08/22 | 25.76 | 26.11 | 25.71 | 25.90 | 9,200 |
26/08/22 | 26.24 | 26.32 | 25.65 | 25.70 | 7,700 |
25/08/22 | 26.01 | 26.01 | 25.65 | 25.96 | 1,800 |
24/08/22 | 25.74 | 26.14 | 25.63 | 25.91 | 12,700 |
23/08/22 | 26.04 | 26.07 | 25.21 | 25.74 | 38,000 |
22/08/22 | 26.48 | 26.48 | 25.84 | 25.89 | 9,700 |
19/08/22 | 26.50 | 26.64 | 26.20 | 26.39 | 4,300 |
18/08/22 | 26.38 | 26.70 | 26.38 | 26.52 | 1,200 |
17/08/22 | 26.36 | 26.69 | 26.20 | 26.27 | 5,600 |
16/08/22 | 26.43 | 26.59 | 26.29 | 26.57 | 12,600 |
15/08/22 | 26.53 | 26.60 | 26.40 | 26.44 | 6,400 |
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% |