Wintrust Financial Corp (NQ: WTFC )

87.51 +0.93 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 36.93 37.32 36.85 37.07 251,696 +0.14(+0.38%)
Jan 30, 2013 36.84 37.09 36.50 36.93 242,994 -0.09(-0.24%)
Jan 29, 2013 37.32 37.40 36.78 37.02 261,048 -0.32(-0.86%)
Jan 28, 2013 37.60 37.83 37.15 37.34 249,125 -0.28(-0.74%)
Jan 25, 2013 38.00 38.00 37.25 37.62 198,725 -0.17(-0.45%)
Jan 24, 2013 37.65 38.09 37.60 37.79 220,318 +0.18(+0.48%)
Jan 23, 2013 37.86 38.01 37.50 37.61 146,758 -0.33(-0.87%)
Jan 22, 2013 37.29 37.99 37.29 37.94 213,702 +0.54(+1.44%)
Jan 18, 2013 38.17 38.59 37.04 37.40 291,192 -0.83(-2.17%)
Jan 17, 2013 37.99 38.44 37.97 38.23 436,289 +0.37(+0.98%)
Jan 16, 2013 37.80 38.30 37.51 37.86 191,070 +0.02(+0.05%)
Jan 15, 2013 37.59 37.93 37.44 37.84 71,346 +0.04(+0.11%)
Jan 14, 2013 37.46 37.97 37.32 37.80 134,709 +0.19(+0.51%)
Jan 11, 2013 37.92 38.00 37.08 37.61 144,511 -0.36(-0.95%)
Jan 10, 2013 38.12 38.25 37.76 37.97 160,945 +0.08(+0.21%)
Jan 09, 2013 38.50 38.56 37.69 37.89 238,640 -0.58(-1.51%)
Jan 08, 2013 38.24 38.55 38.11 38.47 546,723 +0.23(+0.60%)
Jan 07, 2013 38.34 38.38 37.84 38.24 120,463 -0.15(-0.39%)
Jan 04, 2013 38.61 38.66 38.26 38.39 873,461 -0.01(-0.03%)
Jan 03, 2013 38.04 38.44 37.88 38.40 234,356 +0.39(+1.03%)
Jan 02, 2013 37.44 38.10 36.67 38.01 344,838 +1.34(+3.65%)
Dec 31, 2012 36.56 36.78 36.25 36.67 270,351 +0.24(+0.66%)
Dec 28, 2012 36.32 36.91 36.26 36.43 160,964 -0.10(-0.27%)
Dec 27, 2012 36.87 37.01 35.96 36.53 269,771 -0.40(-1.08%)
Dec 26, 2012 37.30 37.32 36.90 36.93 160,060 -0.41(-1.10%)
Dec 24, 2012 37.63 37.74 37.25 37.34 56,555 -0.21(-0.56%)
Dec 21, 2012 37.49 37.84 37.31 37.55 717,446 -0.31(-0.82%)
Dec 20, 2012 37.67 38.22 37.55 37.86 208,730 +0.18(+0.48%)
Dec 19, 2012 37.08 37.92 36.91 37.68 307,146 +0.71(+1.92%)
Dec 18, 2012 36.99 37.23 36.72 36.97 240,475 +0.09(+0.24%)
Dec 17, 2012 35.80 36.88 35.80 36.88 123,344 +1.13(+3.16%)
Dec 14, 2012 36.16 36.34 35.67 35.75 217,480 -0.41(-1.13%)
Dec 13, 2012 36.61 36.79 36.10 36.16 173,177 -0.47(-1.28%)
Dec 12, 2012 36.58 37.05 36.36 36.63 247,493 +0.08(+0.22%)
Dec 11, 2012 36.42 36.57 36.22 36.55 182,517 +0.34(+0.94%)
Dec 10, 2012 36.45 36.45 36.01 36.21 198,983 -0.18(-0.49%)
Dec 07, 2012 36.74 36.79 36.25 36.39 118,847 -0.02(-0.05%)
Dec 06, 2012 36.59 36.61 36.10 36.41 141,007 -0.14(-0.38%)
Dec 05, 2012 36.95 37.00 36.48 36.55 131,384 -0.20(-0.54%)
Dec 04, 2012 36.92 36.92 36.20 36.75 229,621 -0.04(-0.11%)
Nov 30, 2012 36.85 36.97 36.61 36.79 169,702 +0.05(+0.14%)
Nov 29, 2012 36.73 36.90 36.40 36.74 250,819 +0.25(+0.69%)
Nov 28, 2012 36.38 36.49 35.52 36.49 163,020 +0.05(+0.14%)
Nov 27, 2012 36.74 36.87 36.41 36.44 109,435 -0.36(-0.98%)
Nov 26, 2012 36.88 37.03 36.55 36.80 107,021 -0.27(-0.73%)
Nov 23, 2012 36.44 37.09 36.28 37.07 56,415 +0.73(+2.01%)
Nov 21, 2012 36.39 36.50 35.85 36.34 78,940 -0.05(-0.14%)
Nov 20, 2012 36.18 36.60 35.96 36.39 104,172 +0.05(+0.14%)
Nov 19, 2012 35.84 36.44 35.58 36.34 180,819 +0.84(+2.36%)
Nov 16, 2012 34.78 35.67 34.40 35.50 252,156 +0.64(+1.84%)
Nov 15, 2012 35.26 35.47 34.72 34.86 284,676 -0.45(-1.27%)
Nov 14, 2012 35.93 35.93 35.29 35.31 337,688 -0.61(-1.70%)
Nov 13, 2012 35.78 36.44 35.75 35.92 248,373 -0.09(-0.25%)
Nov 12, 2012 36.12 36.12 35.70 36.01 157,920 -0.09(-0.25%)
Nov 09, 2012 35.44 36.24 35.27 36.10 243,288 +0.43(+1.21%)
Nov 08, 2012 35.94 36.33 35.63 35.67 140,959 -0.23(-0.65%)
Nov 07, 2012 36.88 37.00 35.87 35.90 282,340 -1.37(-3.67%)
Nov 06, 2012 36.95 37.46 36.87 37.27 122,204 +0.42(+1.14%)
Nov 05, 2012 36.63 37.34 36.01 36.85 250,706 +0.28(+0.76%)
Nov 02, 2012 37.25 37.25 36.52 36.57 196,694 -0.58(-1.55%)
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.