Wintrust Financial Corp (NQ: WTFC )

85.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 17.57 18.25 17.25 18.03 153,413 +0.35(+1.98%)
Nov 26, 2008 17.40 17.80 16.70 17.68 336,968 -0.31(-1.70%)
Nov 25, 2008 17.89 18.54 16.78 17.99 259,736 +0.51(+2.90%)
Nov 24, 2008 15.59 17.81 15.30 17.48 360,263 +2.06(+13.38%)
Nov 21, 2008 16.38 16.76 13.44 15.42 483,468 -0.49(-3.08%)
Nov 20, 2008 17.19 17.91 15.77 15.91 457,380 -1.38(-7.99%)
Nov 19, 2008 18.31 18.98 17.18 17.29 404,628 -1.35(-7.27%)
Nov 18, 2008 19.30 19.78 17.55 18.65 254,503 -0.57(-2.96%)
Nov 17, 2008 19.76 20.11 18.88 19.21 261,697 -0.75(-3.77%)
Nov 14, 2008 21.16 22.01 19.80 19.97 260,758 -1.49(-6.93%)
Nov 13, 2008 19.34 21.58 18.47 21.45 325,109 +2.31(+12.05%)
Nov 12, 2008 19.91 20.55 19.03 19.14 255,573 -1.21(-5.97%)
Nov 11, 2008 19.76 21.16 19.67 20.36 190,021 +0.30(+1.48%)
Nov 10, 2008 21.00 21.00 19.76 20.06 243,180 -0.39(-1.92%)
Nov 07, 2008 20.54 20.74 19.87 20.45 239,483 +0.12(+0.60%)
Nov 06, 2008 21.37 22.27 20.30 20.33 253,851 -1.31(-6.06%)
Nov 05, 2008 23.40 23.63 21.49 21.64 368,729 -2.24(-9.37%)
Nov 04, 2008 24.63 24.70 23.44 23.88 303,110 +0.29(+1.22%)
Nov 03, 2008 23.30 23.78 21.56 23.59 208,072 +1.21(+5.43%)
Oct 31, 2008 21.32 22.98 20.84 22.38 260,792 +0.74(+3.43%)
Oct 30, 2008 20.89 21.71 20.43 21.63 210,695 +1.63(+8.13%)
Oct 29, 2008 19.93 20.94 19.35 20.01 269,481 -0.01(-0.04%)
Oct 28, 2008 20.23 20.31 18.11 20.02 608,179 +0.58(+2.97%)
Oct 27, 2008 19.48 20.55 18.87 19.44 346,928 -0.27(-1.37%)
Oct 24, 2008 18.15 20.54 18.12 19.71 392,914 +0.08(+0.40%)
Oct 23, 2008 20.74 21.72 18.37 19.63 483,590 -1.41(-6.69%)
Oct 22, 2008 23.99 23.99 20.43 21.04 532,786 -4.06(-16.19%)
Oct 21, 2008 24.71 25.53 24.57 25.11 451,623 -0.17(-0.66%)
Oct 20, 2008 26.20 26.22 24.27 25.27 547,471 -0.55(-2.13%)
Oct 17, 2008 24.82 26.08 23.90 25.82 899,306 +0.22(+0.85%)
Oct 16, 2008 24.56 25.87 22.41 25.60 391,763 +1.30(+5.36%)
Oct 15, 2008 24.48 25.76 22.88 24.30 367,960 -1.04(-4.10%)
Oct 14, 2008 25.25 25.95 24.26 25.34 484,427 +2.05(+8.82%)
Oct 13, 2008 23.89 23.89 21.13 23.29 336,946 +0.81(+3.62%)
Oct 10, 2008 19.26 23.65 19.23 22.47 660,163 +2.81(+14.27%)
Oct 09, 2008 25.11 26.22 19.67 19.67 756,754 -4.83(-19.70%)
Oct 08, 2008 25.18 26.68 24.26 24.49 325,431 -1.02(-4.01%)
Oct 07, 2008 26.68 26.68 25.18 25.52 206,548 -1.12(-4.20%)
Oct 06, 2008 25.41 27.97 25.10 26.63 257,554 +0.32(+1.23%)
Oct 03, 2008 26.82 27.95 26.18 26.31 251,937 +0.09(+0.33%)
Oct 02, 2008 26.92 27.46 26.22 26.22 146,432 -0.24(-0.92%)
Oct 01, 2008 25.23 27.06 25.23 26.47 147,060 +0.81(+3.17%)
Sep 30, 2008 25.00 26.85 25.00 25.66 338,447 +1.15(+4.71%)
Sep 29, 2008 26.98 28.38 21.89 24.50 186,883 -3.52(-12.57%)
Sep 26, 2008 27.12 28.85 26.31 28.02 240,816 -0.24(-0.84%)
Sep 25, 2008 27.43 28.85 27.43 28.26 288,005 +0.80(+2.93%)
Sep 24, 2008 28.41 28.41 26.22 27.46 291,973 -0.30(-1.07%)
Sep 23, 2008 28.77 29.24 27.75 27.75 305,069 -1.38(-4.74%)
Sep 22, 2008 31.78 32.77 27.88 29.13 496,306 -3.95(-11.94%)
Sep 19, 2008 35.85 39.25 27.01 33.09 1,047,632 +4.41(+15.36%)
Sep 18, 2008 24.27 29.72 21.71 28.68 1,540,411 +4.17(+17.01%)
Sep 17, 2008 24.96 25.45 23.99 24.51 720,074 -0.82(-3.24%)
Sep 16, 2008 23.97 25.50 23.08 25.33 1,067,933 +1.85(+7.89%)
Sep 15, 2008 23.84 24.35 23.39 23.48 759,047 -1.07(-4.34%)
Sep 12, 2008 23.51 24.79 23.38 24.55 714,225 +0.59(+2.44%)
Sep 11, 2008 23.39 24.04 22.87 23.96 727,916 +0.27(+1.14%)
Sep 10, 2008 23.37 24.26 22.77 23.69 770,422 +0.23(+0.97%)
Sep 09, 2008 23.02 24.24 22.57 23.46 1,008,308 +0.27(+1.17%)
Sep 08, 2008 22.34 23.74 22.04 23.19 680,401 +1.48(+6.80%)
Sep 05, 2008 20.11 21.85 20.11 21.71 476,210 +1.34(+6.56%)
Sep 04, 2008 21.40 21.50 20.34 20.38 455,494 -1.35(-6.20%)
Sep 03, 2008 20.49 21.79 20.07 21.72 712,183 +1.17(+5.70%)
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.