WTFC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 104.67 | 3.75 | 3.72% | 100.96 | 104.71 | 100.77 | 392,826 |
Mar 26 2024 | 100.92 | 0.41 | 0.41% | 100.95 | 101.62 | 100.15 | 296,242 |
Mar 25 2024 | 100.51 | 1.10 | 1.11% | 99.41 | 101.00 | 99.41 | 280,738 |
Mar 22 2024 | 99.41 | -0.65 | -0.65% | 100.45 | 100.535 | 99.04 | 470,506 |
Mar 21 2024 | 100.06 | 0.88 | 0.89% | 99.82 | 100.97 | 99.06 | 414,050 |
Mar 20 2024 | 99.18 | 1.06 | 1.08% | 97.56 | 99.83 | 97.41 | 396,998 |
Mar 19 2024 | 98.12 | 1.58 | 1.64% | 96.72 | 98.751 | 96.72 | 487,002 |
Mar 18 2024 | 96.54 | -0.53 | -0.55% | 97.43 | 97.555 | 96.32 | 530,461 |
Mar 15 2024 | 97.07 | 0.73 | 0.76% | 96.47 | 98.17 | 96.47 | 1,170,944 |
Mar 14 2024 | 96.34 | -1.18 | -1.21% | 97.35 | 97.73 | 95.745 | 407,583 |
Mar 13 2024 | 97.52 | 0.37 | 0.38% | 96.97 | 98.61 | 96.8183 | 184,698 |
Mar 12 2024 | 97.15 | 0.79 | 0.82% | 96.23 | 97.635 | 95.645 | 357,639 |
Mar 11 2024 | 96.36 | -1.28 | -1.31% | 97.62 | 97.62 | 96.23 | 359,800 |
Mar 08 2024 | 97.64 | 0.07 | 0.07% | 99.11 | 99.27 | 97.42 | 292,044 |
Mar 07 2024 | 97.57 | -1.59 | -1.60% | 99.90 | 100.545 | 97.465 | 349,190 |
Mar 06 2024 | 99.16 | -0.76 | -0.76% | 100.00 | 100.70 | 97.29 | 350,567 |
Mar 05 2024 | 99.92 | 3.23 | 3.34% | 96.07 | 100.09 | 96.07 | 439,576 |
Mar 04 2024 | 96.69 | -0.35 | -0.36% | 97.32 | 98.90 | 96.42 | 449,575 |
Mar 01 2024 | 97.04 | 0.69 | 0.72% | 95.61 | 97.21 | 93.38 | 373,967 |
Feb 29 2024 | 96.35 | -0.15 | -0.16% | 97.29 | 98.00 | 95.425 | 620,781 |
Feb 28 2024 | 96.50 | -1.53 | -1.56% | 97.64 | 98.24 | 96.50 | 252,172 |
Feb 27 2024 | 98.03 | 1.57 | 1.63% | 96.71 | 98.09 | 96.575 | 283,570 |
Feb 26 2024 | 96.46 | -1.00 | -1.03% | 96.82 | 98.10 | 96.245 | 271,673 |
Feb 23 2024 | 97.46 | 1.28 | 1.33% | 96.54 | 98.62 | 95.435 | 477,377 |
Feb 22 2024 | 96.18 | -0.26 | -0.27% | 96.67 | 97.545 | 95.87 | 406,407 |
Feb 21 2024 | 96.44 | 0.08 | 0.08% | 96.21 | 96.515 | 95.30 | 335,267 |
Feb 20 2024 | 96.36 | -0.62 | -0.64% | 95.63 | 97.26 | 95.63 | 259,931 |
Feb 16 2024 | 96.98 | -0.47 | -0.48% | 96.83 | 97.85 | 96.335 | 191,803 |
Feb 15 2024 | 97.45 | 2.57 | 2.71% | 95.23 | 98.09 | 95.23 | 293,329 |
Feb 14 2024 | 94.88 | 1.59 | 1.70% | 94.20 | 94.88 | 93.02 | 256,735 |
Feb 13 2024 | 93.29 | -2.56 | -2.67% | 93.58 | 93.90 | 92.03 | 498,899 |
Feb 12 2024 | 95.85 | 1.98 | 2.11% | 93.57 | 96.78 | 93.57 | 393,995 |
Feb 09 2024 | 93.87 | 1.26 | 1.36% | 92.67 | 94.665 | 91.93 | 371,318 |
Feb 08 2024 | 92.61 | 1.19 | 1.30% | 90.93 | 92.73 | 90.74 | 329,375 |
Feb 07 2024 | 91.42 | -0.72 | -0.78% | 91.89 | 92.3373 | 89.68 | 276,121 |
Feb 06 2024 | 92.14 | -0.35 | -0.38% | 92.56 | 93.42 | 91.11 | 440,677 |
Feb 05 2024 | 92.49 | -1.00 | -1.07% | 92.54 | 93.325 | 91.715 | 329,795 |
Feb 02 2024 | 93.49 | -0.23 | -0.25% | 92.00 | 94.73 | 91.86 | 562,419 |
Feb 01 2024 | 93.72 | -3.26 | -3.36% | 97.25 | 97.73 | 91.175 | 750,650 |
Jan 31 2024 | 96.98 | -2.72 | -2.73% | 98.57 | 99.00 | 96.72 | 579,376 |
Jan 30 2024 | 99.70 | -0.47 | -0.47% | 100.13 | 100.38 | 99.20 | 311,771 |
Jan 29 2024 | 100.17 | 0.86 | 0.87% | 99.22 | 100.25 | 98.82 | 280,599 |
Jan 26 2024 | 99.31 | 0.72 | 0.73% | 99.38 | 99.68 | 98.30 | 308,425 |
Jan 25 2024 | 98.59 | -0.31 | -0.31% | 99.70 | 100.50 | 97.34 | 280,800 |
Jan 24 2024 | 98.90 | 1.06 | 1.08% | 98.81 | 100.685 | 98.25 | 447,103 |
Jan 23 2024 | 97.84 | -1.56 | -1.57% | 100.39 | 100.70 | 97.82 | 512,184 |
Jan 22 2024 | 99.40 | 0.86 | 0.87% | 99.25 | 100.71 | 98.66 | 470,320 |
Jan 19 2024 | 98.54 | 2.89 | 3.02% | 96.50 | 98.63 | 95.96 | 522,404 |
Jan 18 2024 | 95.65 | 2.48 | 2.66% | 91.92 | 95.87 | 91.92 | 898,387 |
Jan 17 2024 | 93.17 | -0.52 | -0.56% | 92.05 | 94.03 | 92.00 | 617,365 |
Jan 16 2024 | 93.69 | -0.30 | -0.32% | 93.02 | 94.005 | 92.61 | 622,426 |
Jan 12 2024 | 93.99 | -1.10 | -1.16% | 95.44 | 96.00 | 93.19 | 484,601 |
Jan 11 2024 | 95.09 | -0.05 | -0.05% | 94.51 | 95.17 | 93.07 | 481,621 |
Jan 10 2024 | 95.14 | 1.76 | 1.88% | 93.22 | 95.23 | 93.12 | 544,087 |
Jan 09 2024 | 93.38 | -0.12 | -0.13% | 92.15 | 93.42 | 92.15 | 361,586 |
Jan 08 2024 | 93.50 | 1.75 | 1.91% | 91.78 | 93.52 | 91.16 | 321,104 |
Jan 05 2024 | 91.75 | 0.31 | 0.34% | 90.83 | 93.05 | 89.78 | 584,644 |
Jan 04 2024 | 91.44 | 0.87 | 0.96% | 90.74 | 92.01 | 90.74 | 353,516 |
Jan 03 2024 | 90.57 | -2.07 | -2.23% | 91.44 | 91.62 | 90.21 | 378,752 |
Jan 02 2024 | 92.64 | -0.11 | -0.12% | 91.87 | 93.68 | 91.87 | 291,303 |
Dec 29 2023 | 92.75 | -1.26 | -1.34% | 93.83 | 94.0688 | 92.63 | 193,449 |