NasdaqGS - Delayed Quote • USD
Wintrust Financial Corporation (WTFCM)
At close: April 23 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 23.76 | 23.88 | 23.76 | 23.88 | 23.88 | 4,100 |
Apr 22, 2024 | 23.72 | 23.88 | 23.57 | 23.85 | 23.85 | 10,300 |
Apr 19, 2024 | 23.45 | 23.65 | 23.45 | 23.65 | 23.65 | 2,800 |
Apr 18, 2024 | 23.58 | 23.71 | 23.41 | 23.57 | 23.57 | 9,700 |
Apr 17, 2024 | 23.40 | 23.63 | 23.40 | 23.62 | 23.62 | 7,200 |
Apr 16, 2024 | 23.30 | 23.66 | 23.22 | 23.33 | 23.33 | 28,400 |
Apr 15, 2024 | 23.50 | 23.50 | 23.16 | 23.30 | 23.30 | 21,800 |
Apr 12, 2024 | 23.40 | 23.51 | 23.30 | 23.30 | 23.30 | 8,300 |
Apr 11, 2024 | 23.29 | 23.42 | 23.17 | 23.41 | 23.41 | 20,200 |
Apr 10, 2024 | 23.22 | 23.41 | 23.12 | 23.26 | 23.26 | 58,400 |
Apr 9, 2024 | 23.70 | 23.70 | 23.35 | 23.38 | 23.38 | 62,000 |
Apr 8, 2024 | 23.50 | 23.79 | 23.41 | 23.78 | 23.78 | 22,300 |
Apr 5, 2024 | 23.35 | 23.54 | 23.35 | 23.50 | 23.50 | 6,500 |
Apr 4, 2024 | 23.40 | 23.49 | 23.26 | 23.35 | 23.35 | 33,700 |
Apr 3, 2024 | 23.37 | 23.47 | 23.26 | 23.33 | 23.33 | 25,000 |
Apr 2, 2024 | 23.27 | 23.50 | 23.19 | 23.32 | 23.32 | 60,100 |
Apr 1, 2024 | 23.27 | 23.48 | 23.18 | 23.34 | 23.34 | 29,100 |
Mar 28, 2024 | 0.41 Dividend | |||||
Mar 28, 2024 | 23.34 | 23.53 | 23.26 | 23.35 | 23.35 | 23,300 |
Mar 27, 2024 | 23.58 | 23.65 | 23.45 | 23.65 | 23.24 | 27,500 |
Mar 26, 2024 | 23.67 | 23.74 | 23.46 | 23.55 | 23.14 | 16,500 |
Mar 25, 2024 | 23.65 | 23.70 | 23.56 | 23.63 | 23.22 | 13,500 |
Mar 22, 2024 | 23.69 | 23.71 | 23.41 | 23.66 | 23.25 | 19,000 |
Mar 21, 2024 | 23.69 | 23.89 | 23.50 | 23.57 | 23.16 | 47,800 |
Mar 20, 2024 | 23.40 | 23.61 | 23.32 | 23.61 | 23.20 | 78,600 |
Mar 19, 2024 | 23.37 | 23.45 | 23.32 | 23.34 | 22.94 | 12,500 |
Mar 18, 2024 | 23.36 | 23.47 | 23.28 | 23.47 | 23.06 | 25,700 |
Mar 15, 2024 | 23.23 | 23.47 | 23.23 | 23.36 | 22.96 | 12,500 |
Mar 14, 2024 | 23.40 | 23.55 | 23.26 | 23.31 | 22.91 | 7,600 |
Mar 13, 2024 | 23.41 | 23.54 | 23.26 | 23.54 | 23.13 | 19,000 |
Mar 12, 2024 | 23.39 | 23.48 | 23.29 | 23.43 | 23.02 | 17,200 |
Mar 11, 2024 | 23.38 | 23.44 | 23.23 | 23.34 | 22.94 | 11,200 |
Mar 8, 2024 | 23.38 | 23.45 | 23.26 | 23.36 | 22.96 | 33,800 |
Mar 7, 2024 | 23.36 | 23.55 | 23.26 | 23.39 | 22.98 | 37,900 |
Mar 6, 2024 | 23.34 | 23.48 | 23.08 | 23.22 | 22.82 | 22,800 |
Mar 5, 2024 | 23.45 | 23.58 | 23.25 | 23.29 | 22.89 | 16,700 |
Mar 4, 2024 | 23.37 | 23.47 | 23.35 | 23.35 | 22.95 | 11,200 |
Mar 1, 2024 | 23.40 | 23.56 | 23.37 | 23.41 | 23.00 | 18,700 |
Feb 29, 2024 | 23.52 | 23.69 | 23.36 | 23.36 | 22.96 | 16,500 |
Feb 28, 2024 | 23.69 | 23.77 | 23.49 | 23.51 | 23.10 | 10,100 |
Feb 27, 2024 | 23.81 | 23.82 | 23.55 | 23.68 | 23.27 | 7,200 |
Feb 26, 2024 | 23.73 | 23.91 | 23.73 | 23.84 | 23.43 | 5,600 |
Feb 23, 2024 | 23.56 | 23.77 | 23.45 | 23.75 | 23.34 | 11,000 |
Feb 22, 2024 | 23.64 | 23.75 | 23.40 | 23.43 | 23.02 | 15,900 |
Feb 21, 2024 | 24.07 | 24.07 | 23.49 | 23.51 | 23.10 | 18,600 |
Feb 20, 2024 | 23.98 | 24.25 | 23.98 | 24.02 | 23.60 | 6,100 |
Feb 16, 2024 | 23.99 | 24.00 | 23.95 | 23.98 | 23.57 | 10,500 |
Feb 15, 2024 | 23.99 | 24.18 | 23.90 | 24.00 | 23.58 | 5,900 |
Feb 14, 2024 | 24.10 | 24.12 | 23.90 | 24.05 | 23.63 | 6,300 |
Feb 13, 2024 | 24.35 | 24.35 | 24.00 | 24.00 | 23.58 | 5,800 |
Feb 12, 2024 | 24.36 | 24.50 | 24.21 | 24.43 | 24.01 | 8,700 |
Feb 9, 2024 | 24.21 | 24.34 | 24.11 | 24.25 | 23.83 | 17,600 |
Feb 8, 2024 | 24.41 | 24.71 | 24.21 | 24.21 | 23.79 | 7,200 |
Feb 7, 2024 | 24.63 | 24.66 | 24.22 | 24.22 | 23.80 | 5,500 |
Feb 6, 2024 | 24.65 | 24.67 | 24.23 | 24.55 | 24.12 | 7,500 |
Feb 5, 2024 | 24.43 | 24.61 | 24.43 | 24.60 | 24.17 | 9,300 |
Feb 2, 2024 | 24.28 | 24.52 | 24.28 | 24.50 | 24.08 | 6,000 |
Feb 1, 2024 | 24.48 | 24.48 | 24.01 | 24.28 | 23.86 | 11,100 |
Jan 31, 2024 | 24.30 | 24.51 | 24.10 | 24.35 | 23.93 | 18,700 |
Jan 30, 2024 | 24.24 | 24.42 | 24.24 | 24.36 | 23.94 | 3,600 |
Jan 29, 2024 | 24.24 | 24.25 | 24.09 | 24.20 | 23.78 | 11,800 |
Jan 26, 2024 | 24.12 | 24.34 | 24.04 | 24.14 | 23.72 | 7,300 |
Jan 25, 2024 | 24.16 | 24.30 | 23.83 | 24.22 | 23.80 | 7,100 |
Jan 24, 2024 | 23.58 | 23.98 | 23.58 | 23.80 | 23.39 | 4,400 |
Jan 23, 2024 | 23.81 | 23.90 | 23.41 | 23.45 | 23.04 | 15,100 |
Jan 22, 2024 | 23.63 | 23.98 | 23.51 | 23.75 | 23.34 | 16,300 |
Jan 19, 2024 | 23.38 | 23.63 | 23.35 | 23.56 | 23.15 | 17,900 |
Jan 18, 2024 | 23.46 | 23.65 | 23.25 | 23.36 | 22.96 | 13,100 |
Jan 17, 2024 | 23.38 | 24.30 | 23.38 | 23.55 | 23.14 | 17,900 |
Jan 16, 2024 | 23.89 | 23.90 | 23.31 | 23.65 | 23.24 | 25,500 |
Jan 12, 2024 | 23.65 | 23.85 | 23.55 | 23.79 | 23.38 | 7,400 |
Jan 11, 2024 | 23.36 | 23.65 | 23.36 | 23.63 | 23.22 | 8,900 |
Jan 10, 2024 | 23.47 | 23.65 | 23.44 | 23.65 | 23.24 | 2,800 |
Jan 9, 2024 | 23.28 | 23.55 | 23.28 | 23.55 | 23.14 | 7,000 |
Jan 8, 2024 | 23.00 | 23.40 | 23.00 | 23.36 | 22.96 | 19,500 |
Jan 5, 2024 | 22.64 | 23.00 | 22.64 | 23.00 | 22.60 | 9,400 |
Jan 4, 2024 | 23.06 | 23.06 | 22.88 | 22.99 | 22.59 | 10,400 |
Jan 3, 2024 | 22.84 | 23.00 | 22.65 | 22.70 | 22.31 | 16,600 |
Jan 2, 2024 | 22.48 | 22.84 | 22.48 | 22.84 | 22.44 | 13,600 |
Dec 29, 2023 | 22.75 | 22.80 | 22.47 | 22.50 | 22.11 | 13,000 |
Dec 28, 2023 | 0.41 Dividend | |||||
Dec 28, 2023 | 22.79 | 22.90 | 22.52 | 22.70 | 22.31 | 9,900 |
Dec 27, 2023 | 22.91 | 23.13 | 22.79 | 23.05 | 22.25 | 19,000 |
Dec 26, 2023 | 22.78 | 22.95 | 22.68 | 22.80 | 22.01 | 18,000 |
Dec 22, 2023 | 22.94 | 22.95 | 22.65 | 22.95 | 22.15 | 6,600 |
Dec 21, 2023 | 22.75 | 22.94 | 22.75 | 22.84 | 22.05 | 11,000 |
Dec 20, 2023 | 22.69 | 22.98 | 22.55 | 22.71 | 21.92 | 16,200 |
Dec 19, 2023 | 22.60 | 22.95 | 22.60 | 22.63 | 21.84 | 8,400 |
Dec 18, 2023 | 22.53 | 23.04 | 22.53 | 22.59 | 21.81 | 15,400 |
Dec 15, 2023 | 22.66 | 22.96 | 22.50 | 22.60 | 21.81 | 12,300 |
Dec 14, 2023 | 22.59 | 22.98 | 22.55 | 22.66 | 21.87 | 12,000 |
Dec 13, 2023 | 22.30 | 22.73 | 22.30 | 22.50 | 21.72 | 14,600 |
Dec 12, 2023 | 22.31 | 22.50 | 22.31 | 22.50 | 21.72 | 10,400 |
Dec 11, 2023 | 22.01 | 22.30 | 21.91 | 22.29 | 21.51 | 15,000 |
Dec 8, 2023 | 22.22 | 22.42 | 21.92 | 22.16 | 21.39 | 8,600 |
Dec 7, 2023 | 22.42 | 22.45 | 22.22 | 22.25 | 21.48 | 10,500 |
Dec 6, 2023 | 22.57 | 22.64 | 22.31 | 22.31 | 21.53 | 15,200 |
Dec 5, 2023 | 22.22 | 22.61 | 22.22 | 22.48 | 21.70 | 12,900 |
Dec 4, 2023 | 22.17 | 22.64 | 22.16 | 22.29 | 21.51 | 31,800 |
Dec 1, 2023 | 22.20 | 22.57 | 21.90 | 22.57 | 21.78 | 9,300 |
Nov 30, 2023 | 21.77 | 22.16 | 21.77 | 22.16 | 21.39 | 16,600 |
Nov 29, 2023 | 21.70 | 22.15 | 21.70 | 21.73 | 20.97 | 10,100 |
Nov 28, 2023 | 21.71 | 22.10 | 21.66 | 21.66 | 20.91 | 12,800 |
Nov 27, 2023 | 21.53 | 21.99 | 21.53 | 21.82 | 21.06 | 18,600 |
Nov 24, 2023 | 21.75 | 21.77 | 21.40 | 21.40 | 20.65 | 11,100 |
Nov 22, 2023 | 21.70 | 21.91 | 21.70 | 21.75 | 20.99 | 8,600 |
Nov 21, 2023 | 21.72 | 21.81 | 21.70 | 21.72 | 20.96 | 14,100 |
Nov 20, 2023 | 22.26 | 22.29 | 21.70 | 21.70 | 20.94 | 17,300 |
Nov 17, 2023 | 21.98 | 22.11 | 21.73 | 21.80 | 21.04 | 9,000 |
Nov 16, 2023 | 21.85 | 21.99 | 21.80 | 21.99 | 21.22 | 4,600 |
Nov 15, 2023 | 22.10 | 22.17 | 21.90 | 22.00 | 21.23 | 6,300 |
Nov 14, 2023 | 21.95 | 22.06 | 21.83 | 22.05 | 21.28 | 8,400 |
Nov 13, 2023 | 21.50 | 21.83 | 21.50 | 21.77 | 21.01 | 6,100 |
Nov 10, 2023 | 21.80 | 21.83 | 21.51 | 21.54 | 20.79 | 2,700 |
Nov 9, 2023 | 21.66 | 21.74 | 21.25 | 21.25 | 20.51 | 6,300 |
Nov 8, 2023 | 21.50 | 22.00 | 21.50 | 21.75 | 20.99 | 5,400 |
Nov 7, 2023 | 21.54 | 21.73 | 21.54 | 21.56 | 20.81 | 9,100 |
Nov 6, 2023 | 21.81 | 22.06 | 21.50 | 21.50 | 20.75 | 6,000 |
Nov 3, 2023 | 21.75 | 22.13 | 21.75 | 22.04 | 21.27 | 7,900 |
Nov 2, 2023 | 21.39 | 21.92 | 21.39 | 21.68 | 20.93 | 8,700 |
Nov 1, 2023 | 21.01 | 21.40 | 21.01 | 21.29 | 20.55 | 9,200 |
Oct 31, 2023 | 20.73 | 21.19 | 20.57 | 21.11 | 20.38 | 6,800 |
Oct 30, 2023 | 20.73 | 20.77 | 20.46 | 20.57 | 19.85 | 6,800 |
Oct 27, 2023 | 20.95 | 20.95 | 20.66 | 20.66 | 19.94 | 7,600 |
Oct 26, 2023 | 20.84 | 20.86 | 20.75 | 20.85 | 20.12 | 6,400 |
Oct 25, 2023 | 20.97 | 21.15 | 20.63 | 20.67 | 19.95 | 15,800 |
Oct 24, 2023 | 21.00 | 21.48 | 21.00 | 21.01 | 20.28 | 5,200 |
Oct 23, 2023 | 21.16 | 21.89 | 20.96 | 21.10 | 20.37 | 8,000 |
Oct 20, 2023 | 21.30 | 21.50 | 21.05 | 21.17 | 20.43 | 16,500 |
Oct 19, 2023 | 21.75 | 21.92 | 21.40 | 21.40 | 20.65 | 7,000 |
Oct 18, 2023 | 21.86 | 21.94 | 21.41 | 21.53 | 20.78 | 16,800 |
Oct 17, 2023 | 21.50 | 21.88 | 21.27 | 21.70 | 20.95 | 10,500 |
Oct 16, 2023 | 21.35 | 21.88 | 21.18 | 21.58 | 20.82 | 21,000 |
Oct 13, 2023 | 21.57 | 21.86 | 21.17 | 21.21 | 20.47 | 16,400 |
Oct 12, 2023 | 21.83 | 21.83 | 21.60 | 21.60 | 20.85 | 5,900 |
Oct 11, 2023 | 21.65 | 21.99 | 21.55 | 21.76 | 21.01 | 9,300 |
Oct 10, 2023 | 21.97 | 22.13 | 21.44 | 21.61 | 20.86 | 6,500 |
Oct 9, 2023 | 22.13 | 22.13 | 21.12 | 21.19 | 20.45 | 7,800 |
Oct 6, 2023 | 21.22 | 21.65 | 21.05 | 21.27 | 20.53 | 10,800 |
Oct 5, 2023 | 21.71 | 21.99 | 21.23 | 21.36 | 20.62 | 17,200 |
Oct 4, 2023 | 21.72 | 22.14 | 21.50 | 21.89 | 21.13 | 9,400 |
Oct 3, 2023 | 21.75 | 21.97 | 21.29 | 21.80 | 21.04 | 14,300 |
Oct 2, 2023 | 22.18 | 22.33 | 21.72 | 21.77 | 21.01 | 6,700 |
Sep 29, 2023 | 22.78 | 22.84 | 22.19 | 22.19 | 21.42 | 13,700 |
Sep 28, 2023 | 0.41 Dividend | |||||
Sep 28, 2023 | 22.30 | 22.57 | 22.30 | 22.57 | 21.78 | 7,600 |
Sep 27, 2023 | 22.55 | 22.64 | 22.32 | 22.61 | 21.43 | 12,200 |
Sep 26, 2023 | 22.34 | 22.55 | 22.11 | 22.55 | 21.37 | 25,100 |
Sep 25, 2023 | 22.11 | 22.20 | 22.10 | 22.18 | 21.02 | 8,400 |
Sep 22, 2023 | 22.08 | 22.20 | 22.08 | 22.16 | 21.00 | 4,300 |
Sep 21, 2023 | 22.30 | 22.30 | 22.01 | 22.06 | 20.91 | 6,800 |
Sep 20, 2023 | 22.31 | 22.54 | 22.27 | 22.54 | 21.36 | 5,100 |
Sep 19, 2023 | 22.22 | 22.41 | 21.96 | 22.23 | 21.07 | 16,400 |
Sep 18, 2023 | 22.10 | 22.32 | 21.87 | 22.32 | 21.15 | 14,200 |
Sep 15, 2023 | 22.00 | 22.06 | 21.75 | 21.90 | 20.75 | 29,300 |
Sep 14, 2023 | 21.75 | 21.91 | 21.55 | 21.89 | 20.74 | 11,200 |
Sep 13, 2023 | 21.74 | 21.89 | 21.46 | 21.74 | 20.60 | 13,200 |
Sep 12, 2023 | 21.74 | 21.92 | 21.42 | 21.74 | 20.60 | 19,300 |
Sep 11, 2023 | 21.80 | 22.16 | 21.75 | 21.75 | 20.61 | 10,100 |
Sep 8, 2023 | 21.70 | 22.18 | 21.70 | 21.78 | 20.64 | 11,100 |
Sep 7, 2023 | 21.57 | 22.37 | 21.54 | 21.68 | 20.55 | 9,600 |
Sep 6, 2023 | 21.81 | 22.21 | 21.72 | 21.82 | 20.68 | 7,600 |
Sep 5, 2023 | 22.52 | 22.52 | 21.83 | 21.83 | 20.69 | 19,600 |
Sep 1, 2023 | 22.20 | 22.30 | 22.00 | 22.15 | 20.99 | 9,400 |
Aug 31, 2023 | 22.26 | 22.59 | 21.96 | 22.01 | 20.86 | 19,000 |
Aug 30, 2023 | 22.12 | 22.48 | 21.95 | 22.28 | 21.11 | 7,200 |
Aug 29, 2023 | 22.62 | 22.65 | 22.06 | 22.07 | 20.92 | 9,900 |
Aug 28, 2023 | 22.65 | 22.72 | 22.26 | 22.30 | 21.13 | 3,200 |
Aug 25, 2023 | 22.38 | 22.73 | 22.05 | 22.25 | 21.09 | 3,200 |
Aug 24, 2023 | 22.62 | 22.62 | 22.07 | 22.44 | 21.27 | 4,400 |
Aug 23, 2023 | 21.73 | 22.68 | 21.66 | 22.68 | 21.49 | 38,200 |
Aug 22, 2023 | 22.20 | 22.20 | 21.68 | 21.73 | 20.59 | 9,700 |
Aug 21, 2023 | 22.13 | 22.13 | 21.94 | 22.11 | 20.95 | 3,300 |
Aug 18, 2023 | 21.96 | 22.22 | 21.76 | 21.92 | 20.77 | 6,000 |
Aug 17, 2023 | 22.04 | 22.06 | 21.75 | 21.75 | 20.61 | 4,800 |
Aug 16, 2023 | 22.45 | 22.60 | 21.99 | 22.05 | 20.90 | 11,900 |
Aug 15, 2023 | 22.86 | 22.86 | 22.12 | 22.16 | 21.00 | 14,600 |
Aug 14, 2023 | 22.74 | 22.99 | 22.72 | 22.95 | 21.75 | 3,300 |
Aug 11, 2023 | 23.05 | 23.05 | 22.71 | 22.92 | 21.72 | 4,500 |
Aug 10, 2023 | 23.11 | 23.11 | 22.83 | 22.83 | 21.64 | 6,900 |
Aug 9, 2023 | 22.82 | 22.97 | 22.82 | 22.84 | 21.65 | 5,900 |
Aug 8, 2023 | 22.70 | 23.36 | 22.70 | 22.91 | 21.71 | 3,100 |
Aug 7, 2023 | 22.95 | 23.24 | 22.89 | 22.97 | 21.77 | 3,600 |
Aug 4, 2023 | 22.91 | 23.00 | 22.88 | 22.89 | 21.69 | 2,800 |
Aug 3, 2023 | 22.81 | 22.82 | 22.64 | 22.82 | 21.63 | 3,700 |
Aug 2, 2023 | 23.07 | 23.07 | 22.68 | 22.70 | 21.51 | 8,300 |
Aug 1, 2023 | 23.08 | 23.08 | 22.78 | 22.78 | 21.59 | 5,000 |
Jul 31, 2023 | 22.89 | 23.20 | 22.53 | 22.95 | 21.75 | 9,800 |
Jul 28, 2023 | 23.37 | 23.59 | 22.89 | 22.89 | 21.69 | 14,200 |
Jul 27, 2023 | 23.54 | 23.54 | 22.83 | 23.30 | 22.08 | 12,700 |
Jul 26, 2023 | 22.77 | 23.40 | 22.76 | 23.15 | 21.94 | 14,100 |
Jul 25, 2023 | 23.17 | 23.44 | 22.80 | 22.90 | 21.70 | 4,500 |
Jul 24, 2023 | 23.27 | 23.33 | 23.01 | 23.33 | 22.11 | 5,900 |
Jul 21, 2023 | 22.95 | 23.28 | 22.63 | 23.21 | 22.00 | 5,800 |
Jul 20, 2023 | 22.83 | 23.30 | 22.81 | 22.81 | 21.62 | 5,400 |
Jul 19, 2023 | 23.07 | 23.29 | 22.68 | 22.97 | 21.76 | 4,800 |
Jul 18, 2023 | 22.74 | 23.30 | 22.74 | 23.02 | 21.82 | 8,100 |
Jul 17, 2023 | 23.09 | 23.23 | 22.46 | 22.99 | 21.79 | 8,500 |
Jul 14, 2023 | 22.82 | 23.36 | 22.65 | 22.78 | 21.59 | 10,100 |
Jul 13, 2023 | 23.09 | 23.35 | 22.48 | 23.15 | 21.94 | 9,300 |
Jul 12, 2023 | 22.83 | 23.22 | 22.83 | 23.10 | 21.89 | 5,600 |
Jul 11, 2023 | 22.87 | 22.95 | 22.65 | 22.88 | 21.68 | 9,800 |
Jul 10, 2023 | 22.77 | 23.03 | 22.70 | 22.70 | 21.51 | 5,100 |
Jul 7, 2023 | 22.22 | 23.04 | 22.13 | 22.64 | 21.45 | 2,600 |
Jul 6, 2023 | 22.96 | 22.96 | 22.47 | 22.66 | 21.47 | 8,800 |
Jul 5, 2023 | 23.20 | 23.60 | 22.87 | 22.90 | 21.70 | 16,800 |
Jul 3, 2023 | 23.34 | 23.85 | 23.34 | 23.85 | 22.60 | 2,300 |
Jun 30, 2023 | 23.11 | 23.67 | 22.53 | 23.66 | 22.42 | 33,600 |
Jun 29, 2023 | 0.41 Dividend | |||||
Jun 29, 2023 | 22.77 | 22.97 | 22.41 | 22.94 | 21.74 | 8,300 |
Jun 28, 2023 | 23.28 | 23.47 | 22.84 | 23.19 | 21.59 | 27,000 |
Jun 27, 2023 | 23.18 | 23.32 | 23.00 | 23.05 | 21.46 | 3,500 |
Jun 26, 2023 | 23.00 | 23.46 | 22.63 | 23.20 | 21.60 | 10,800 |
Jun 23, 2023 | 23.50 | 23.50 | 22.94 | 23.00 | 21.41 | 10,000 |
Jun 22, 2023 | 23.17 | 23.17 | 22.84 | 22.84 | 21.26 | 2,700 |
Jun 21, 2023 | 22.65 | 23.19 | 22.65 | 22.86 | 21.29 | 9,800 |
Jun 20, 2023 | 22.62 | 23.28 | 22.61 | 22.86 | 21.28 | 5,200 |
Jun 16, 2023 | 23.09 | 23.09 | 22.57 | 22.83 | 21.25 | 4,900 |
Jun 15, 2023 | 22.97 | 22.99 | 22.55 | 22.85 | 21.27 | 6,400 |
Jun 14, 2023 | 22.87 | 23.10 | 22.70 | 23.03 | 21.44 | 5,100 |
Jun 13, 2023 | 22.71 | 23.27 | 22.71 | 23.17 | 21.57 | 3,700 |
Jun 12, 2023 | 22.86 | 23.24 | 22.69 | 23.04 | 21.45 | 12,200 |
Jun 9, 2023 | 22.83 | 23.25 | 22.80 | 23.24 | 21.63 | 2,600 |
Jun 8, 2023 | 22.80 | 23.14 | 22.79 | 22.96 | 21.37 | 2,300 |
Jun 7, 2023 | 24.08 | 24.08 | 22.95 | 23.25 | 21.64 | 7,300 |
Jun 6, 2023 | 23.70 | 24.37 | 23.36 | 23.51 | 21.89 | 26,800 |
Jun 5, 2023 | 23.51 | 23.74 | 23.25 | 23.74 | 22.10 | 16,900 |
Jun 2, 2023 | 23.10 | 23.79 | 23.10 | 23.78 | 22.14 | 10,400 |
Jun 1, 2023 | 22.52 | 23.28 | 22.04 | 22.84 | 21.26 | 3,300 |
May 31, 2023 | 22.08 | 22.46 | 21.78 | 22.46 | 20.91 | 32,800 |
May 30, 2023 | 22.20 | 22.37 | 21.98 | 21.98 | 20.46 | 4,800 |
May 26, 2023 | 22.15 | 22.20 | 22.14 | 22.20 | 20.67 | 4,000 |
May 25, 2023 | 21.96 | 21.96 | 21.50 | 21.77 | 20.27 | 5,900 |
May 24, 2023 | 21.50 | 22.05 | 21.44 | 21.62 | 20.13 | 6,100 |
May 23, 2023 | 21.05 | 21.92 | 21.03 | 21.56 | 20.07 | 2,000 |
May 22, 2023 | 21.73 | 21.90 | 20.80 | 21.50 | 20.01 | 7,100 |
May 19, 2023 | 22.10 | 22.10 | 21.36 | 22.09 | 20.56 | 9,100 |
May 18, 2023 | 21.79 | 22.07 | 21.60 | 22.00 | 20.48 | 9,300 |
May 17, 2023 | 20.05 | 21.53 | 19.94 | 21.53 | 20.04 | 11,200 |
May 16, 2023 | 19.63 | 20.03 | 19.63 | 20.00 | 18.62 | 11,100 |
May 15, 2023 | 19.02 | 19.72 | 19.02 | 19.55 | 18.20 | 7,400 |
May 12, 2023 | 18.92 | 19.39 | 18.87 | 18.90 | 17.59 | 26,200 |
May 11, 2023 | 18.75 | 18.92 | 18.40 | 18.51 | 17.23 | 22,400 |
May 10, 2023 | 19.54 | 20.02 | 18.70 | 18.94 | 17.63 | 40,400 |
May 9, 2023 | 19.59 | 19.70 | 19.14 | 19.35 | 18.01 | 17,300 |
May 8, 2023 | 19.84 | 20.00 | 19.65 | 19.65 | 18.29 | 11,300 |
May 5, 2023 | 19.79 | 20.58 | 19.31 | 19.78 | 18.41 | 31,500 |
May 4, 2023 | 21.05 | 21.05 | 19.30 | 19.40 | 18.06 | 19,600 |
May 3, 2023 | 22.13 | 22.46 | 21.07 | 21.07 | 19.61 | 13,100 |
May 2, 2023 | 23.22 | 23.22 | 22.03 | 22.35 | 20.81 | 17,800 |
May 1, 2023 | 23.94 | 24.00 | 23.28 | 23.40 | 21.78 | 14,200 |
Apr 28, 2023 | 23.20 | 24.15 | 23.15 | 24.15 | 22.48 | 21,000 |
Apr 27, 2023 | 23.20 | 23.66 | 23.20 | 23.23 | 21.63 | 7,500 |
Apr 26, 2023 | 23.02 | 23.62 | 23.00 | 23.40 | 21.78 | 4,500 |
Apr 25, 2023 | 23.11 | 23.50 | 23.11 | 23.20 | 21.60 | 4,100 |
Apr 24, 2023 | 23.70 | 23.73 | 23.22 | 23.38 | 21.77 | 3,000 |
Related Tickers
VLYPP Valley National Bancorp
21.98
+0.64%
VLYPO Valley National Bancorp
24.09
+1.26%
HTLFP Heartland Financial USA, Inc.
24.78
+0.32%
CUBI-PF Customers Bancorp, Inc.
25.22
-0.24%
CCNEP CNB Financial Corporation
22.85
-1.51%
PNFPP Pinnacle Financial Partners, Inc.
23.36
+0.13%
SNV-PD Synovus Financial Corp.
24.94
+0.16%
DCOMP Dime Community Bancshares, Inc.
17.40
+3.20%
CUBI-PE Customers Bancorp, Inc.
25.40
-0.04%
ASB-PE Associated Banc-Corp
20.37
+2.05%