Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
WTFC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 99.01 | -0.16 | -0.16% | 98.94 | 99.87 | 98.55 | 170,496 |
| Apr 25 2024 | 99.17 | -0.96 | -0.96% | 99.26 | 99.26 | 97.65 | 290,791 |
| Apr 24 2024 | 100.13 | 0.25 | 0.25% | 99.03 | 100.30 | 98.98 | 215,707 |
| Apr 23 2024 | 99.88 | 0.58 | 0.58% | 99.22 | 100.96 | 99.22 | 296,963 |
| Apr 22 2024 | 99.30 | 1.99 | 2.05% | 97.21 | 99.87 | 96.61 | 392,792 |
| Apr 19 2024 | 97.31 | 2.01 | 2.11% | 95.66 | 97.77 | 95.47 | 384,752 |
| Apr 18 2024 | 95.30 | 0.34 | 0.36% | 96.25 | 97.46 | 94.33 | 765,332 |
| Apr 17 2024 | 94.96 | 0.50 | 0.53% | 95.56 | 96.10 | 94.41 | 523,565 |
| Apr 16 2024 | 94.46 | -1.80 | -1.87% | 93.57 | 95.34 | 93.15 | 861,027 |
| Apr 15 2024 | 96.26 | -0.74 | -0.76% | 98.01 | 98.635 | 95.5824 | 418,966 |
| Apr 12 2024 | 97.00 | -0.59 | -0.60% | 96.47 | 97.19 | 96.12 | 444,508 |
| Apr 11 2024 | 97.59 | -0.64 | -0.65% | 98.46 | 98.495 | 96.835 | 319,335 |
| Apr 10 2024 | 98.23 | -3.26 | -3.21% | 99.345 | 99.56 | 97.56 | 420,803 |
| Apr 09 2024 | 101.49 | 0.05 | 0.05% | 102.13 | 102.95 | 101.11 | 236,012 |
| Apr 08 2024 | 101.44 | 0.72 | 0.71% | 100.81 | 102.00 | 100.795 | 210,894 |
| Apr 05 2024 | 100.72 | 0.68 | 0.68% | 100.19 | 101.485 | 99.88 | 285,911 |
| Apr 04 2024 | 100.04 | -0.39 | -0.39% | 101.30 | 102.40 | 99.61 | 253,628 |
| Apr 03 2024 | 100.43 | -0.51 | -0.51% | 100.56 | 101.365 | 100.15 | 280,837 |
| Apr 02 2024 | 100.94 | -2.13 | -2.07% | 103.26 | 103.42 | 100.915 | 253,681 |
| Apr 01 2024 | 103.07 | -1.32 | -1.26% | 104.49 | 104.49 | 102.3891 | 337,122 |
| Mar 28 2024 | 104.39 | -0.28 | -0.27% | 104.60 | 105.29 | 104.04 | 308,880 |
| 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 |
