Wintrust Financial Corp (NQ: WTFC )

89.77 +0.99 (+1.12%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 48.16 48.58 48.07 48.50 163,060 +0.33(+0.69%)
Jan 28, 2005 47.95 48.16 47.73 48.16 185,105 +0.17(+0.36%)
Jan 27, 2005 48.44 48.56 47.93 47.99 125,747 -0.64(-1.31%)
Jan 26, 2005 48.16 48.68 47.98 48.63 105,199 +0.59(+1.24%)
Jan 25, 2005 47.33 48.68 47.33 48.03 136,634 +0.69(+1.46%)
Jan 24, 2005 47.47 47.95 47.26 47.34 322,088 +0.06(+0.13%)
Jan 21, 2005 48.95 48.95 46.46 47.28 313,912 -1.01(-2.10%)
Jan 20, 2005 48.95 49.34 48.12 48.30 247,896 -0.77(-1.57%)
Jan 19, 2005 48.73 49.38 48.56 49.06 256,605 +0.21(+0.43%)
Jan 18, 2005 48.08 49.04 47.99 48.86 312,433 +0.59(+1.23%)
Jan 14, 2005 47.60 48.32 47.60 48.26 337,944 +0.93(+1.96%)
Jan 13, 2005 47.43 47.86 47.19 47.33 223,960 -0.26(-0.55%)
Jan 12, 2005 47.25 47.90 47.11 47.60 159,391 +0.36(+0.76%)
Jan 11, 2005 47.37 47.95 47.03 47.24 104,853 -0.24(-0.50%)
Jan 10, 2005 47.48 48.02 47.33 47.47 124,423 -0.08(-0.17%)
Jan 07, 2005 48.03 48.12 47.55 47.55 170,383 -0.42(-0.87%)
Jan 06, 2005 47.73 48.60 47.49 47.97 236,919 +0.99(+2.10%)
Jan 05, 2005 48.25 48.37 46.98 46.98 213,788 -1.49(-3.08%)
Jan 04, 2005 48.86 49.17 48.35 48.48 160,886 -0.36(-0.73%)
Jan 03, 2005 49.83 50.03 48.66 48.84 118,903 -0.95(-1.91%)
Dec 31, 2004 49.61 50.31 49.17 49.79 90,489 +0.32(+0.65%)
Dec 30, 2004 49.82 50.11 49.42 49.47 98,612 -0.49(-0.98%)
Dec 29, 2004 50.14 50.22 49.78 49.96 121,949 -0.26(-0.52%)
Dec 28, 2004 49.91 50.27 49.89 50.22 138,880 +0.28(+0.56%)
Dec 27, 2004 50.66 50.74 49.93 49.94 254,538 -0.58(-1.14%)
Dec 23, 2004 51.00 51.26 50.44 50.52 102,616 -0.33(-0.65%)
Dec 22, 2004 50.87 50.94 50.37 50.85 146,430 -0.04(-0.09%)
Dec 21, 2004 50.74 51.01 50.57 50.89 230,514 -0.05(-0.10%)
Dec 20, 2004 51.27 51.49 50.71 50.94 146,316 -0.50(-0.97%)
Dec 17, 2004 51.31 51.47 51.01 51.44 198,825 +0.10(+0.20%)
Dec 16, 2004 51.49 51.62 51.18 51.34 146,774 -0.28(-0.54%)
Dec 15, 2004 51.40 51.92 51.36 51.62 239,551 +0.02(+0.03%)
Dec 14, 2004 52.15 52.44 51.43 51.60 721,515 -1.58(-2.98%)
Dec 13, 2004 52.80 53.18 52.41 53.18 125,038 +0.38(+0.73%)
Dec 10, 2004 52.54 53.20 52.21 52.80 102,616 +0.25(+0.48%)
Dec 09, 2004 52.88 53.06 51.89 52.54 123,322 -0.59(-1.10%)
Dec 08, 2004 52.67 53.23 52.54 53.13 69,783 +0.51(+0.96%)
Dec 07, 2004 53.83 53.83 52.57 52.62 115,199 -1.21(-2.24%)
Dec 06, 2004 54.24 55.24 53.80 53.83 126,067 -0.45(-0.84%)
Dec 03, 2004 55.25 55.25 53.93 54.28 178,233 -0.80(-1.46%)
Dec 02, 2004 53.66 55.41 53.64 55.09 205,918 +1.24(+2.31%)
Dec 01, 2004 52.57 53.85 52.30 53.85 132,703 +1.54(+2.94%)
Nov 30, 2004 51.75 52.97 51.58 52.31 145,630 +0.14(+0.27%)
Nov 29, 2004 50.70 52.40 50.53 52.17 173,772 +1.64(+3.25%)
Nov 26, 2004 50.87 50.87 50.35 50.52 50,335 -0.17(-0.34%)
Nov 24, 2004 50.70 51.66 50.64 50.70 58,686 -0.09(-0.17%)
Nov 23, 2004 51.27 51.27 49.96 50.79 105,590 -0.58(-1.12%)
Nov 22, 2004 50.31 51.38 50.18 51.36 87,515 +1.14(+2.26%)
Nov 19, 2004 51.22 51.35 50.21 50.23 98,154 -1.08(-2.10%)
Nov 18, 2004 51.57 51.64 51.05 51.30 48,162 -0.11(-0.22%)
Nov 17, 2004 51.40 52.10 50.96 51.42 92,777 +0.05(+0.10%)
Nov 16, 2004 53.23 53.37 51.36 51.36 156,612 -2.02(-3.78%)
Nov 15, 2004 52.88 53.39 52.25 53.38 95,065 +0.46(+0.88%)
Nov 12, 2004 52.62 53.04 52.09 52.92 121,034 +0.20(+0.38%)
Nov 11, 2004 51.22 52.75 51.13 52.72 112,340 +1.50(+2.94%)
Nov 10, 2004 50.79 51.28 50.70 51.22 109,480 +0.28(+0.55%)
Nov 09, 2004 50.74 51.07 50.55 50.94 103,302 +0.28(+0.55%)
Nov 08, 2004 50.27 50.74 50.27 50.66 77,333 -0.04(-0.09%)
Nov 05, 2004 49.91 50.70 49.83 50.70 202,715 +0.87(+1.75%)
Nov 04, 2004 49.83 50.04 49.36 49.83 180,178 +0.07(+0.14%)
Nov 03, 2004 49.26 49.89 49.21 49.76 89,231 +0.71(+1.44%)
Nov 02, 2004 49.13 49.55 48.73 49.05 142,655 -0.12(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.