Wintrust Financial Corp (NQ: WTFC )

81.67 -0.26 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 13.66 14.37 13.25 13.37 254,952 -0.19(-1.40%)
Jan 29, 2009 14.27 14.56 13.52 13.56 258,249 -1.00(-6.87%)
Jan 28, 2009 13.99 15.57 12.21 14.56 532,617 +2.69(+22.66%)
Jan 27, 2009 11.69 12.07 11.57 11.87 229,360 +0.27(+2.33%)
Jan 26, 2009 12.58 13.16 11.60 11.60 374,358 -0.99(-7.86%)
Jan 23, 2009 12.82 13.14 12.47 12.59 293,965 -0.36(-2.78%)
Jan 22, 2009 14.05 14.69 12.88 12.95 358,797 -1.44(-10.01%)
Jan 21, 2009 13.86 14.42 13.00 14.39 342,554 +0.55(+3.97%)
Jan 20, 2009 16.22 16.22 13.80 13.84 236,871 -2.72(-16.43%)
Jan 16, 2009 17.49 17.74 15.54 16.56 226,147 -0.87(-4.99%)
Jan 15, 2009 17.91 18.16 16.62 17.43 171,875 -0.49(-2.73%)
Jan 14, 2009 18.18 19.23 17.89 17.92 158,945 -0.63(-3.40%)
Jan 13, 2009 18.15 19.00 18.09 18.55 114,367 +0.40(+2.20%)
Jan 12, 2009 18.50 18.81 17.95 18.15 162,241 -0.44(-2.37%)
Jan 09, 2009 19.78 19.84 18.51 18.59 131,074 -1.09(-5.54%)
Jan 08, 2009 19.35 20.05 19.35 19.68 106,705 +0.00(+0.00%)
Jan 07, 2009 20.04 20.66 19.51 19.68 136,699 -0.73(-3.58%)
Jan 06, 2009 20.19 20.51 19.36 20.41 173,020 +0.41(+2.05%)
Jan 05, 2009 20.41 20.41 19.40 20.00 185,491 -0.37(-1.82%)
Jan 02, 2009 20.90 20.90 19.88 20.37 229,436 -0.20(-0.97%)
Dec 31, 2008 19.73 20.84 19.27 20.57 242,293 +0.77(+3.89%)
Dec 30, 2008 18.51 20.00 18.51 19.80 178,873 +0.62(+3.23%)
Dec 29, 2008 19.53 20.15 18.70 19.18 68,844 -0.39(-1.99%)
Dec 26, 2008 19.61 19.72 19.31 19.57 68,427 +0.14(+0.72%)
Dec 24, 2008 18.78 19.52 18.69 19.43 57,254 +0.66(+3.52%)
Dec 23, 2008 19.49 20.73 18.55 18.77 120,079 -0.51(-2.65%)
Dec 22, 2008 20.76 21.32 18.71 19.28 161,981 -0.78(-3.89%)
Dec 19, 2008 20.22 20.74 19.49 20.06 563,841 +0.52(+2.66%)
Dec 18, 2008 19.00 20.11 18.87 19.54 188,694 +0.61(+3.22%)
Dec 17, 2008 17.72 19.23 17.61 18.93 217,080 +0.93(+5.17%)
Dec 16, 2008 17.64 18.02 17.25 18.00 405,702 +0.77(+4.47%)
Dec 15, 2008 18.10 18.24 16.96 17.23 286,667 -0.76(-4.22%)
Dec 12, 2008 17.50 18.59 17.21 17.99 243,508 -0.01(-0.06%)
Dec 11, 2008 20.41 20.50 18.00 18.00 302,750 -2.81(-13.50%)
Dec 10, 2008 20.51 21.87 20.12 20.81 140,008 +0.65(+3.22%)
Dec 09, 2008 21.60 22.05 20.08 20.16 224,004 -1.51(-6.97%)
Dec 08, 2008 21.29 21.97 19.97 21.67 263,491 +0.98(+4.74%)
Dec 05, 2008 18.94 20.73 17.88 20.69 286,536 +1.32(+6.81%)
Dec 04, 2008 19.48 20.94 18.99 19.37 253,770 -0.29(-1.48%)
Dec 03, 2008 18.49 19.80 17.92 19.66 202,442 +1.09(+5.87%)
Dec 02, 2008 17.51 18.95 17.04 18.57 239,419 +1.30(+7.53%)
Dec 01, 2008 20.01 20.28 17.27 17.27 355,800 -3.36(-16.29%)
Nov 28, 2008 20.10 20.88 19.73 20.63 134,104 +0.40(+1.98%)
Nov 26, 2008 19.90 20.36 19.11 20.23 294,555 -0.35(-1.70%)
Nov 25, 2008 20.47 21.21 19.20 20.58 227,044 +0.58(+2.90%)
Nov 24, 2008 17.83 20.37 17.50 20.00 314,918 +2.36(+13.38%)
Nov 21, 2008 18.74 19.17 15.37 17.64 422,615 -0.56(-3.08%)
Nov 20, 2008 19.67 20.49 18.04 18.20 399,811 -1.58(-7.99%)
Nov 19, 2008 20.95 21.71 19.65 19.78 353,699 -1.55(-7.27%)
Nov 18, 2008 22.08 22.63 20.08 21.33 222,470 -0.65(-2.96%)
Nov 17, 2008 22.60 23.01 21.60 21.98 228,758 -0.86(-3.77%)
Nov 14, 2008 24.21 25.18 22.65 22.84 227,937 -1.70(-6.93%)
Nov 13, 2008 22.13 24.69 21.13 24.54 284,189 +2.64(+12.05%)
Nov 12, 2008 22.78 23.51 21.77 21.90 223,405 -1.39(-5.97%)
Nov 11, 2008 22.61 24.21 22.50 23.29 166,104 +0.34(+1.48%)
Nov 10, 2008 24.02 24.02 22.60 22.95 212,572 -0.45(-1.92%)
Nov 07, 2008 23.50 23.73 22.73 23.40 209,340 +0.14(+0.60%)
Nov 06, 2008 24.45 25.48 23.22 23.26 221,900 -1.50(-6.06%)
Nov 05, 2008 26.77 27.03 24.59 24.76 322,318 -2.56(-9.37%)
Nov 04, 2008 28.18 28.26 26.82 27.32 264,959 +0.33(+1.22%)
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.