Wintrust Financial Corp (NQ: WTFC )

91.09 -0.34 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 25.57 25.68 24.34 24.66 483,613 -1.12(-4.34%)
Oct 29, 2009 25.92 26.18 24.98 25.78 545,870 +0.09(+0.34%)
Oct 28, 2009 25.59 26.28 24.95 25.69 789,123 -0.17(-0.68%)
Oct 27, 2009 27.97 27.97 24.49 25.87 1,382,776 -2.25(-7.99%)
Oct 26, 2009 28.37 28.37 26.77 28.11 970,941 -0.36(-1.26%)
Oct 23, 2009 28.35 29.61 28.21 28.47 331,799 -0.54(-1.87%)
Oct 22, 2009 27.60 29.12 26.99 29.01 371,747 +1.44(+5.23%)
Oct 21, 2009 28.44 29.04 27.43 27.57 506,111 -1.06(-3.69%)
Oct 20, 2009 28.81 29.01 27.71 28.63 753,279 +0.49(+1.74%)
Oct 19, 2009 27.55 28.41 27.37 28.14 265,123 +0.74(+2.71%)
Oct 16, 2009 27.94 27.94 27.11 27.40 325,139 -0.76(-2.70%)
Oct 15, 2009 28.01 28.17 27.25 28.16 301,200 +0.03(+0.09%)
Oct 14, 2009 27.05 28.16 26.70 28.13 435,888 +1.30(+4.86%)
Oct 13, 2009 26.65 26.97 26.22 26.83 314,058 +0.14(+0.52%)
Oct 12, 2009 26.16 26.91 26.06 26.69 273,837 +0.52(+1.97%)
Oct 09, 2009 25.01 26.18 25.00 26.17 236,078 +1.08(+4.28%)
Oct 08, 2009 24.97 25.22 24.48 25.10 236,228 +0.34(+1.38%)
Oct 07, 2009 24.54 24.92 23.74 24.76 103,713 +0.13(+0.53%)
Oct 06, 2009 24.14 25.16 24.00 24.62 230,738 +0.70(+2.92%)
Oct 05, 2009 23.47 24.27 23.34 23.93 223,280 +0.54(+2.32%)
Oct 02, 2009 23.37 23.74 22.73 23.38 229,779 -0.19(-0.82%)
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.