Wintrust Financial Corp (NQ: WTFC )

90.78 USD -0.28 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 55.10 55.58 54.99 55.48 142,536 +0.38(+0.69%)
Jan 28, 2005 54.85 55.10 54.60 55.10 161,807 +0.20(+0.36%)
Jan 27, 2005 55.42 55.55 54.83 54.90 109,920 -0.73(-1.31%)
Jan 26, 2005 55.09 55.69 54.89 55.63 91,958 +0.68(+1.24%)
Jan 25, 2005 54.15 55.69 54.15 54.95 119,437 +0.79(+1.46%)
Jan 24, 2005 54.30 54.85 54.06 54.16 281,548 +0.07(+0.13%)
Jan 21, 2005 56.00 56.00 53.15 54.09 274,401 -1.16(-2.10%)
Jan 20, 2005 56.00 56.45 55.05 55.25 216,694 -0.88(-1.57%)
Jan 19, 2005 55.75 56.49 55.55 56.13 224,307 +0.24(+0.43%)
Jan 18, 2005 55.00 56.10 54.90 55.89 273,108 +0.68(+1.23%)
Jan 14, 2005 54.45 55.28 54.45 55.21 295,408 +1.06(+1.96%)
Jan 13, 2005 54.26 54.75 53.98 54.15 195,771 -0.30(-0.55%)
Jan 12, 2005 54.05 54.80 53.89 54.45 139,329 +0.41(+0.76%)
Jan 11, 2005 54.19 54.85 53.80 54.04 91,656 -0.27(-0.50%)
Jan 10, 2005 54.32 54.94 54.15 54.31 108,763 -0.09(-0.17%)
Jan 07, 2005 54.95 55.05 54.40 54.40 148,938 -0.48(-0.87%)
Jan 06, 2005 54.60 55.60 54.33 54.88 207,099 +1.13(+2.10%)
Jan 05, 2005 55.20 55.33 53.75 53.75 186,879 -1.71(-3.08%)
Jan 04, 2005 55.90 56.25 55.31 55.46 140,636 -0.41(-0.73%)
Jan 03, 2005 57.00 57.23 55.67 55.87 103,937 -1.09(-1.91%)
Dec 31, 2004 56.75 57.55 56.25 56.96 79,100 +0.37(+0.65%)
Dec 30, 2004 56.99 57.32 56.54 56.59 86,200 -0.56(-0.98%)
Dec 29, 2004 57.36 57.45 56.95 57.15 106,600 -0.30(-0.52%)
Dec 28, 2004 57.10 57.51 57.07 57.45 121,400 +0.32(+0.56%)
Dec 27, 2004 57.95 58.05 57.12 57.13 222,500 -0.66(-1.14%)
Dec 23, 2004 58.34 58.64 57.70 57.79 89,700 -0.38(-0.65%)
Dec 22, 2004 58.20 58.28 57.62 58.17 128,000 -0.05(-0.09%)
Dec 21, 2004 58.05 58.36 57.85 58.22 201,500 -0.06(-0.10%)
Dec 20, 2004 58.65 58.90 58.01 58.28 127,900 -0.57(-0.97%)
Dec 17, 2004 58.70 58.88 58.35 58.85 173,800 +0.12(+0.20%)
Dec 16, 2004 58.90 59.05 58.55 58.73 128,300 -0.32(-0.54%)
Dec 15, 2004 58.80 59.40 58.75 59.05 209,400 +0.02(+0.03%)
Dec 14, 2004 59.66 59.99 58.84 59.03 630,700 -1.81(-2.98%)
Dec 13, 2004 60.40 60.84 59.96 60.84 109,300 +0.44(+0.73%)
Dec 10, 2004 60.10 60.86 59.73 60.40 89,700 +0.29(+0.48%)
Dec 09, 2004 60.50 60.70 59.36 60.11 107,800 -0.67(-1.10%)
Dec 08, 2004 60.25 60.90 60.10 60.78 61,000 +0.58(+0.96%)
Dec 07, 2004 61.58 61.58 60.14 60.20 100,700 -1.38(-2.24%)
Dec 06, 2004 62.05 63.19 61.55 61.58 110,200 -0.52(-0.84%)
Dec 03, 2004 63.20 63.20 61.69 62.10 155,800 -0.92(-1.46%)
Dec 02, 2004 61.39 63.39 61.36 63.02 180,000 +1.42(+2.31%)
Dec 01, 2004 60.14 61.60 59.83 61.60 116,000 +1.76(+2.94%)
Nov 30, 2004 59.20 60.60 59.01 59.84 127,300 +0.16(+0.27%)
Nov 29, 2004 58.00 59.95 57.81 59.68 151,900 +1.88(+3.25%)
Nov 26, 2004 58.20 58.20 57.60 57.80 44,000 -0.20(-0.34%)
Nov 24, 2004 58.00 59.10 57.93 58.00 51,300 -0.10(-0.17%)
Nov 23, 2004 58.65 58.65 57.15 58.10 92,300 -0.66(-1.12%)
Nov 22, 2004 57.55 58.78 57.40 58.76 76,500 +1.30(+2.26%)
Nov 19, 2004 58.60 58.74 57.44 57.46 85,800 -1.23(-2.10%)
Nov 18, 2004 58.99 59.08 58.40 58.69 42,100 -0.13(-0.22%)
Nov 17, 2004 58.80 59.60 58.30 58.82 81,100 +0.06(+0.10%)
Nov 16, 2004 60.90 61.05 58.75 58.76 136,900 -2.31(-3.78%)
Nov 15, 2004 60.50 61.08 59.77 61.07 83,100 +0.53(+0.88%)
Nov 12, 2004 60.20 60.68 59.59 60.54 105,800 +0.23(+0.38%)
Nov 11, 2004 58.59 60.34 58.49 60.31 98,200 +1.72(+2.94%)
Nov 10, 2004 58.10 58.66 58.00 58.59 95,700 +0.32(+0.55%)
Nov 09, 2004 58.05 58.42 57.83 58.27 90,300 +0.32(+0.55%)
Nov 08, 2004 57.51 58.05 57.51 57.95 67,600 -0.05(-0.09%)
Nov 05, 2004 57.10 58.00 57.01 58.00 177,200 +1.00(+1.75%)
Nov 04, 2004 57.00 57.25 56.47 57.00 157,500 +0.08(+0.14%)
Nov 03, 2004 56.35 57.07 56.30 56.92 78,000 +0.81(+1.44%)
Nov 02, 2004 56.20 56.69 55.75 56.11 124,700 -0.14(-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.