Wintrust Financial Corp (NQ: WTFC )

85.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 30.92 32.30 30.31 30.37 408,315 -0.43(-1.39%)
Jan 28, 2010 31.44 32.24 29.79 30.80 484,963 -1.35(-4.21%)
Jan 27, 2010 31.24 32.29 31.14 32.15 1,104,444 +1.36(+4.43%)
Jan 26, 2010 30.66 31.70 30.23 30.79 644,576 +0.00(+0.00%)
Jan 25, 2010 30.50 31.03 29.86 30.79 387,103 +0.39(+1.29%)
Jan 22, 2010 29.42 30.47 29.42 30.39 893,387 +0.85(+2.87%)
Jan 21, 2010 28.11 29.72 27.93 29.55 463,258 +1.57(+5.63%)
Jan 20, 2010 27.45 28.25 26.60 27.97 315,944 +0.32(+1.17%)
Jan 19, 2010 27.10 27.75 27.10 27.65 152,918 +0.55(+2.03%)
Jan 15, 2010 27.61 27.10 27.10 27.10 230,171 -0.43(-1.56%)
Jan 14, 2010 26.46 27.58 26.46 27.53 242,042 +1.07(+4.03%)
Jan 13, 2010 26.65 26.66 26.10 26.46 138,491 -0.06(-0.23%)
Jan 12, 2010 26.82 27.16 26.31 26.52 102,382 -0.65(-2.38%)
Jan 11, 2010 27.62 27.62 26.58 27.17 235,624 -0.37(-1.33%)
Jan 08, 2010 27.37 27.88 27.09 27.54 146,929 +0.10(+0.35%)
Jan 07, 2010 27.27 27.73 27.11 27.44 308,240 +0.21(+0.77%)
Jan 06, 2010 26.69 27.56 26.63 27.23 336,833 +0.41(+1.53%)
Jan 05, 2010 26.60 27.96 26.12 26.82 410,538 +0.19(+0.72%)
Jan 04, 2010 27.26 27.33 26.43 26.63 175,212 -0.29(-1.07%)
Dec 31, 2009 26.83 26.91 26.91 26.91 200,198 +0.13(+0.49%)
Dec 30, 2009 27.32 27.38 26.40 26.78 211,203 -0.64(-2.33%)
Dec 29, 2009 27.61 27.95 27.33 27.42 188,569 -0.38(-1.35%)
Dec 28, 2009 27.85 27.95 27.38 27.80 210,440 +0.02(+0.06%)
Dec 24, 2009 26.68 27.88 26.50 27.78 121,959 +0.95(+3.55%)
Dec 23, 2009 26.42 27.10 26.30 26.83 303,005 +0.36(+1.35%)
Dec 22, 2009 26.36 26.75 25.89 26.47 159,681 +0.20(+0.77%)
Dec 21, 2009 26.24 26.49 25.52 26.27 307,265 +0.03(+0.10%)
Dec 18, 2009 25.56 26.24 25.12 26.24 471,418 +0.94(+3.73%)
Dec 17, 2009 25.23 25.57 25.14 25.30 164,081 -0.27(-1.06%)
Dec 16, 2009 25.41 25.57 25.01 25.57 281,192 +0.37(+1.46%)
Dec 15, 2009 24.69 25.44 24.41 25.20 330,411 +0.34(+1.37%)
Dec 14, 2009 24.69 24.89 23.69 24.86 285,093 +0.92(+3.83%)
Dec 11, 2009 23.27 24.00 22.74 23.94 264,274 +0.71(+3.05%)
Dec 10, 2009 23.18 23.59 23.09 23.23 130,940 +0.11(+0.49%)
Dec 09, 2009 22.89 23.16 22.46 23.12 207,794 +0.18(+0.80%)
Dec 08, 2009 22.61 23.06 22.35 22.94 269,618 +0.17(+0.77%)
Dec 07, 2009 22.68 23.00 22.36 22.76 221,118 +0.14(+0.62%)
Dec 04, 2009 22.45 22.83 22.01 22.62 255,423 +0.63(+2.86%)
Dec 03, 2009 22.36 22.91 21.95 21.99 260,260 -0.31(-1.41%)
Dec 02, 2009 22.34 22.83 22.07 22.31 296,065 +0.04(+0.20%)
Dec 01, 2009 22.90 22.96 22.07 22.26 245,482 -0.44(-1.93%)
Nov 30, 2009 22.76 22.98 21.85 22.70 410,972 -0.16(-0.69%)
Nov 27, 2009 22.89 23.62 22.52 22.86 127,749 -0.44(-1.88%)
Nov 25, 2009 23.57 23.58 23.05 23.30 188,366 -0.10(-0.41%)
Nov 24, 2009 23.84 23.84 22.99 23.39 379,411 -0.37(-1.55%)
Nov 23, 2009 23.72 24.19 23.63 23.76 219,010 +0.24(+1.04%)
Nov 20, 2009 23.39 23.86 23.39 23.51 198,507 -0.03(-0.11%)
Nov 19, 2009 23.84 24.15 23.51 23.54 279,267 -0.45(-1.89%)
Nov 18, 2009 24.28 24.71 23.63 23.99 272,990 -0.24(-0.97%)
Nov 17, 2009 23.63 24.26 23.30 24.23 295,685 +0.57(+2.40%)
Nov 16, 2009 23.53 24.26 23.37 23.66 344,096 +0.33(+1.42%)
Nov 13, 2009 23.50 23.69 23.02 23.33 282,238 +0.00(+0.00%)
Nov 12, 2009 24.13 24.51 23.27 23.33 258,560 -0.80(-3.30%)
Nov 11, 2009 24.57 25.33 23.90 24.13 200,532 -0.23(-0.93%)
Nov 10, 2009 24.54 25.08 23.86 24.35 242,254 -0.14(-0.57%)
Nov 09, 2009 24.36 24.57 24.21 24.49 240,231 +0.35(+1.45%)
Nov 06, 2009 23.47 24.39 23.47 24.14 238,698 +0.22(+0.91%)
Nov 05, 2009 23.30 24.08 22.86 23.93 363,933 +0.86(+3.71%)
Nov 04, 2009 24.22 24.52 23.06 23.07 439,114 -1.01(-4.18%)
Nov 03, 2009 24.24 24.53 23.60 24.07 691,530 -0.51(-2.06%)
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.