Wintrust Financial Corp (NQ: WTFC )

89.82 +0.67 (+0.75%)
Streaming Delayed Price Updated: 3:12 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 30.95 31.08 30.56 30.65 168,857 -0.02(-0.07%)
Jan 30, 2012 30.55 31.08 30.41 30.67 322,403 -0.23(-0.74%)
Jan 27, 2012 30.92 31.25 30.66 30.90 181,159 -0.08(-0.26%)
Jan 26, 2012 31.80 31.80 30.15 30.98 393,132 -0.74(-2.33%)
Jan 25, 2012 31.28 31.97 31.04 31.72 251,593 +0.32(+1.02%)
Jan 24, 2012 30.96 31.58 30.85 31.40 374,043 +0.19(+0.61%)
Jan 23, 2012 31.06 31.68 30.95 31.21 341,728 +0.18(+0.58%)
Jan 20, 2012 30.81 31.73 30.81 31.03 367,991 -0.04(-0.13%)
Jan 19, 2012 31.95 32.43 30.81 31.07 221,270 -0.46(-1.46%)
Jan 18, 2012 31.23 31.55 31.04 31.53 342,464 +0.16(+0.51%)
Jan 17, 2012 31.68 32.26 31.26 31.37 284,583 -0.05(-0.16%)
Jan 13, 2012 31.01 31.48 30.67 31.42 235,838 -0.30(-0.95%)
Jan 12, 2012 31.45 31.73 30.90 31.72 275,702 +0.27(+0.86%)
Jan 11, 2012 31.28 31.51 30.64 31.45 204,999 +0.02(+0.06%)
Jan 10, 2012 31.14 31.61 30.85 31.43 275,395 +0.70(+2.28%)
Jan 09, 2012 30.49 30.78 29.95 30.73 187,158 +0.43(+1.42%)
Jan 06, 2012 30.40 30.65 29.90 30.30 204,181 -0.13(-0.43%)
Jan 05, 2012 29.34 30.96 29.21 30.43 336,847 +0.93(+3.15%)
Jan 04, 2012 29.11 29.59 28.88 29.50 204,575 +1.45(+5.17%)
Dec 30, 2011 28.66 28.55 28.00 28.05 194,788 -0.61(-2.13%)
Dec 29, 2011 28.15 28.71 28.05 28.66 164,762 +0.54(+1.92%)
Dec 28, 2011 28.74 28.87 28.07 28.12 138,588 -0.60(-2.09%)
Dec 27, 2011 28.31 28.92 28.00 28.72 132,875 +0.27(+0.95%)
Dec 23, 2011 28.95 28.96 28.36 28.45 119,805 +0.17(+0.60%)
Dec 21, 2011 27.80 28.31 27.47 28.28 234,443 +0.33(+1.18%)
Dec 20, 2011 27.19 28.00 27.10 27.95 308,978 +1.28(+4.80%)
Dec 19, 2011 27.52 27.72 26.56 26.67 213,559 -0.71(-2.59%)
Dec 16, 2011 27.61 27.75 27.16 27.38 811,820 -0.13(-0.47%)
Dec 15, 2011 27.03 27.63 26.69 27.51 518,316 +0.94(+3.54%)
Dec 14, 2011 26.68 27.41 26.53 26.57 181,020 -0.42(-1.56%)
Dec 13, 2011 27.70 28.00 26.85 26.99 190,746 -0.64(-2.32%)
Dec 12, 2011 27.73 27.94 27.33 27.63 193,846 -0.51(-1.81%)
Dec 09, 2011 27.50 28.40 27.29 28.14 258,128 +0.80(+2.93%)
Dec 08, 2011 28.61 28.68 27.29 27.34 163,096 -1.60(-5.53%)
Dec 07, 2011 28.30 29.09 27.76 28.94 270,752 +0.41(+1.44%)
Dec 06, 2011 28.52 28.87 28.28 28.53 246,190 -0.08(-0.28%)
Dec 05, 2011 28.91 29.09 28.17 28.61 422,071 +0.20(+0.70%)
Dec 02, 2011 28.14 28.95 27.99 28.41 308,539 +0.64(+2.30%)
Dec 01, 2011 27.62 28.36 27.19 27.77 359,825 -0.02(-0.07%)
Nov 30, 2011 26.71 27.82 26.67 27.79 489,444 +2.03(+7.88%)
Nov 29, 2011 26.32 26.52 25.67 25.76 239,401 -0.57(-2.16%)
Nov 28, 2011 26.71 26.84 25.89 26.33 284,109 +0.55(+2.13%)
Nov 25, 2011 25.68 26.25 25.68 25.78 116,721 +0.04(+0.16%)
Nov 23, 2011 26.63 26.75 25.70 25.74 240,860 -1.16(-4.31%)
Nov 22, 2011 27.19 27.50 26.85 26.90 172,378 -0.33(-1.21%)
Nov 21, 2011 27.26 27.43 26.85 27.23 412,465 -0.60(-2.16%)
Nov 18, 2011 26.91 28.11 26.57 27.83 379,115 +1.12(+4.19%)
Nov 17, 2011 27.43 27.73 26.24 26.71 612,894 -0.67(-2.45%)
Nov 16, 2011 27.64 28.16 27.32 27.38 425,532 -0.54(-1.93%)
Nov 15, 2011 27.94 28.26 27.43 27.92 363,693 -0.24(-0.85%)
Nov 14, 2011 29.05 29.21 27.71 28.16 275,921 -1.04(-3.56%)
Nov 11, 2011 28.59 29.48 28.59 29.20 255,796 +0.97(+3.44%)
Nov 10, 2011 28.39 28.57 27.95 28.23 229,145 +0.34(+1.22%)
Nov 09, 2011 29.06 29.10 27.84 27.89 357,798 -1.98(-6.63%)
Nov 08, 2011 29.87 30.00 28.87 29.87 311,356 +0.39(+1.32%)
Nov 07, 2011 28.96 29.61 28.58 29.48 161,725 +0.48(+1.66%)
Nov 04, 2011 29.18 29.51 28.74 29.00 211,166 -0.53(-1.79%)
Nov 03, 2011 29.21 29.68 28.17 29.53 302,478 +0.67(+2.32%)
Nov 02, 2011 27.88 28.94 27.68 28.86 742,134 +1.50(+5.48%)
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.