Wintrust Financial Corp (NQ: WTFC )

89.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 39.37 39.37 38.81 38.86 225,803 -0.51(-1.29%)
Oct 30, 2013 39.56 39.58 39.29 39.37 145,921 -0.10(-0.25%)
Oct 29, 2013 39.59 39.92 39.19 39.47 0 -0.08(-0.20%)
Oct 28, 2013 39.31 39.69 39.21 39.55 0 +0.13(+0.32%)
Oct 25, 2013 39.52 39.55 39.24 39.42 0 +0.04(+0.11%)
Oct 24, 2013 39.27 39.46 38.97 39.38 179,125 +0.11(+0.27%)
Oct 23, 2013 39.42 39.68 39.07 39.27 309,051 -0.27(-0.68%)
Oct 22, 2013 39.30 39.64 38.93 39.54 502,700 +0.38(+0.98%)
Oct 21, 2013 38.88 39.23 38.82 39.15 326,106 +0.38(+0.97%)
Oct 18, 2013 38.98 38.98 38.45 38.78 292,740 +0.05(+0.14%)
Oct 17, 2013 38.48 38.84 38.20 38.73 389,386 +0.12(+0.30%)
Oct 16, 2013 38.08 38.82 37.96 38.61 556,317 +0.88(+2.34%)
Oct 15, 2013 37.58 37.98 37.29 37.73 550,298 +0.35(+0.93%)
Oct 14, 2013 37.37 37.56 37.37 37.38 511,771 -0.21(-0.57%)
Oct 11, 2013 37.13 37.64 36.90 37.59 0 +0.45(+1.20%)
Oct 10, 2013 36.83 37.22 36.66 37.14 288,477 +0.61(+1.66%)
Oct 09, 2013 36.63 36.75 36.37 36.54 247,923 +0.09(+0.25%)
Oct 08, 2013 36.53 36.80 36.27 36.45 452,156 -0.18(-0.49%)
Oct 07, 2013 36.71 36.78 36.47 36.63 0 -0.28(-0.75%)
Oct 04, 2013 36.63 36.98 36.47 36.90 0 +0.19(+0.51%)
Oct 03, 2013 36.59 36.76 36.43 36.72 0 +0.08(+0.22%)
Oct 02, 2013 36.86 36.95 36.51 36.64 207,774 -0.31(-0.85%)
Oct 01, 2013 36.75 37.06 36.34 36.95 279,562 +0.27(+0.73%)
Sep 30, 2013 36.25 36.80 36.03 36.68 324,193 +0.18(+0.49%)
Sep 27, 2013 36.50 36.95 36.42 36.50 0 -0.25(-0.68%)
Sep 26, 2013 36.61 36.90 36.41 36.75 403,816 +0.14(+0.39%)
Sep 25, 2013 36.53 36.88 36.22 36.61 325,249 +0.18(+0.49%)
Sep 24, 2013 36.07 36.68 35.91 36.43 302,775 +0.35(+0.97%)
Sep 23, 2013 36.47 36.47 35.85 36.08 406,829 -0.42(-1.15%)
Sep 20, 2013 36.22 36.94 35.97 36.50 0 +0.53(+1.46%)
Sep 19, 2013 36.24 36.47 35.58 35.97 750,503 -0.15(-0.42%)
Sep 18, 2013 36.26 36.68 35.98 36.13 0 -0.24(-0.66%)
Sep 17, 2013 36.10 36.41 36.02 36.37 0 +0.29(+0.79%)
Sep 16, 2013 36.37 36.30 35.91 36.08 0 -0.12(-0.32%)
Sep 13, 2013 36.16 36.21 35.72 36.20 0 +0.22(+0.61%)
Sep 12, 2013 36.42 36.53 35.97 35.98 0 -0.44(-1.21%)
Sep 11, 2013 36.55 36.76 36.14 36.42 0 -0.20(-0.54%)
Sep 10, 2013 36.34 36.63 36.10 36.62 588,931 +0.31(+0.86%)
Sep 09, 2013 36.44 36.44 35.91 36.30 0 +0.02(+0.05%)
Sep 06, 2013 35.92 36.33 35.40 36.29 0 +0.48(+1.35%)
Sep 05, 2013 35.54 35.93 35.29 35.80 0 +0.40(+1.14%)
Sep 04, 2013 35.19 35.73 35.01 35.40 0 +0.15(+0.43%)
Sep 03, 2013 35.71 36.29 34.96 35.25 0 -0.15(-0.43%)
Aug 30, 2013 35.35 35.53 35.24 35.40 0 +0.06(+0.18%)
Aug 29, 2013 35.11 35.44 35.05 35.34 693,252 +0.12(+0.35%)
Aug 28, 2013 35.58 35.71 35.22 35.22 0 -0.43(-1.20%)
Aug 27, 2013 35.87 36.09 35.55 35.64 364,891 -0.60(-1.65%)
Aug 26, 2013 36.67 36.77 36.14 36.24 0 -0.46(-1.24%)
Aug 23, 2013 36.93 36.93 36.53 36.70 0 -0.26(-0.70%)
Aug 22, 2013 36.59 37.17 36.59 36.96 196,959 +0.41(+1.12%)
Aug 21, 2013 36.81 36.97 36.33 36.55 0 -0.25(-0.68%)
Aug 20, 2013 36.17 36.84 36.05 36.80 272,716 +0.75(+2.08%)
Aug 19, 2013 36.64 36.90 35.97 36.05 203,194 -0.46(-1.25%)
Aug 16, 2013 36.34 36.77 36.18 36.50 0 -0.02(-0.05%)
Aug 15, 2013 36.35 36.62 36.22 36.52 200,854 -0.13(-0.37%)
Aug 14, 2013 36.62 36.93 36.54 36.65 156,056 -0.08(-0.22%)
Aug 13, 2013 36.64 36.83 36.34 36.73 216,733 +0.16(+0.44%)
Aug 12, 2013 36.23 36.72 36.16 36.57 253,589 +0.15(+0.42%)
Aug 09, 2013 36.54 36.66 36.28 36.42 159,649 -0.15(-0.42%)
Aug 08, 2013 36.93 37.01 36.53 36.57 199,455 -0.15(-0.41%)
Aug 07, 2013 36.90 37.11 36.47 36.72 169,092 -0.31(-0.84%)
Aug 06, 2013 37.14 37.42 36.71 37.04 277,790 -0.08(-0.22%)
Aug 05, 2013 37.06 37.37 36.88 37.12 229,907 +0.01(+0.02%)
Aug 02, 2013 36.70 37.22 36.45 37.11 658,864 +0.26(+0.70%)
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.