Wintrust Financial Corp (NQ: WTFC )

82.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 45.49 45.50 44.68 44.82 35,400 -0.45(-0.99%)
Nov 26, 2003 44.78 45.50 44.72 45.27 78,213 +0.49(+1.09%)
Nov 25, 2003 43.79 44.79 43.72 44.78 92,292 +0.99(+2.26%)
Nov 24, 2003 42.90 44.00 42.90 43.79 86,018 +0.99(+2.31%)
Nov 21, 2003 42.89 43.05 42.71 42.80 82,659 -0.09(-0.21%)
Nov 20, 2003 43.68 43.69 42.73 42.89 102,251 -0.86(-1.97%)
Nov 19, 2003 43.75 44.23 43.63 43.75 113,864 -0.36(-0.82%)
Nov 18, 2003 44.55 44.94 43.70 44.11 69,543 -0.53(-1.19%)
Nov 17, 2003 44.56 44.93 44.25 44.64 58,103 +0.01(+0.02%)
Nov 14, 2003 44.85 45.14 44.37 44.63 40,355 -0.17(-0.38%)
Nov 13, 2003 43.95 44.90 43.95 44.80 52,305 +0.47(+1.06%)
Nov 12, 2003 44.45 44.62 43.81 44.33 164,130 -0.13(-0.29%)
Nov 11, 2003 45.30 45.30 44.35 44.46 75,909 -0.63(-1.40%)
Nov 10, 2003 45.45 45.45 44.99 45.09 70,638 -0.21(-0.46%)
Nov 07, 2003 44.90 45.47 44.80 45.30 73,791 +0.42(+0.94%)
Nov 06, 2003 44.65 44.99 44.50 44.88 104,575 +0.32(+0.72%)
Nov 05, 2003 44.19 44.70 44.19 44.56 49,309 +0.16(+0.36%)
Nov 04, 2003 44.00 44.50 43.83 44.40 161,923 +0.52(+1.19%)
Nov 03, 2003 43.27 44.38 43.25 43.88 148,504 +0.58(+1.34%)
Oct 31, 2003 43.30 43.44 43.30 43.30 65,754 +0.13(+0.30%)
Oct 30, 2003 42.79 43.50 42.93 43.17 82,022 +0.38(+0.89%)
Oct 29, 2003 42.15 42.83 42.05 42.79 81,064 +0.35(+0.82%)
Oct 28, 2003 41.26 42.44 41.26 42.44 158,047 +1.04(+2.51%)
Oct 27, 2003 39.55 41.45 39.55 41.40 137,900 +1.91(+4.84%)
Oct 24, 2003 39.15 39.81 38.65 39.49 117,200 +0.18(+0.46%)
Oct 23, 2003 40.01 40.15 39.15 39.31 126,100 -0.60(-1.50%)
Oct 22, 2003 40.85 40.95 39.91 39.91 196,700 -1.05(-2.56%)
Oct 21, 2003 41.10 41.90 40.86 40.96 90,830 -0.14(-0.34%)
Oct 20, 2003 40.75 41.40 40.55 41.10 147,258 +0.30(+0.74%)
Oct 17, 2003 40.29 41.76 40.29 40.80 100,514 +0.71(+1.77%)
Oct 16, 2003 40.33 40.30 39.85 40.09 101,155 -0.24(-0.60%)
Oct 15, 2003 40.43 40.79 40.25 40.33 74,350 -0.31(-0.76%)
Oct 14, 2003 40.60 40.79 40.30 40.64 34,759 +0.14(+0.35%)
Oct 13, 2003 40.35 41.00 40.31 40.50 58,357 +0.24(+0.60%)
Oct 10, 2003 40.14 40.75 40.06 40.26 204,339 +0.01(+0.02%)
Oct 09, 2003 39.11 40.43 38.97 40.25 214,399 +1.33(+3.42%)
Oct 08, 2003 39.33 39.33 38.58 38.92 58,775 -0.28(-0.71%)
Oct 07, 2003 38.66 39.46 38.39 39.20 81,092 +0.55(+1.42%)
Oct 06, 2003 39.10 39.10 38.38 38.65 78,914 -0.35(-0.90%)
Oct 03, 2003 38.65 39.40 38.47 39.00 78,116 +0.55(+1.43%)
Oct 02, 2003 39.00 39.12 38.39 38.45 75,646 -0.62(-1.59%)
Oct 01, 2003 37.64 39.11 37.64 39.07 106,391 +1.27(+3.36%)
Sep 30, 2003 37.96 38.12 37.50 37.80 159,534 -0.07(-0.18%)
Sep 29, 2003 37.12 38.09 36.92 37.87 100,250 +0.87(+2.35%)
Sep 26, 2003 37.40 37.40 36.89 37.00 62,562 -0.27(-0.72%)
Sep 25, 2003 37.80 37.97 37.12 37.27 125,121 -0.53(-1.40%)
Sep 24, 2003 38.25 38.37 37.61 37.80 92,192 -0.45(-1.18%)
Sep 23, 2003 38.25 38.49 38.25 38.25 93,091 +0.01(+0.03%)
Sep 22, 2003 38.41 38.60 38.08 38.24 234,656 -0.24(-0.62%)
Sep 19, 2003 38.40 38.55 38.20 38.48 204,660 +0.07(+0.18%)
Sep 18, 2003 38.73 38.85 38.30 38.41 204,880 -0.07(-0.18%)
Sep 17, 2003 37.44 38.89 37.40 38.48 355,121 +0.78(+2.07%)
Sep 16, 2003 36.30 37.71 36.20 37.70 888,867 +1.90(+5.31%)
Sep 15, 2003 35.40 36.08 35.40 35.80 76,600 +0.15(+0.42%)
Sep 12, 2003 34.07 35.65 33.79 35.65 90,800 +1.28(+3.72%)
Sep 11, 2003 33.84 34.37 33.63 34.37 15,800 +0.47(+1.39%)
Sep 10, 2003 34.35 34.65 33.64 33.90 95,700 -0.47(-1.37%)
Sep 09, 2003 35.64 35.64 34.36 34.37 44,400 -1.13(-3.18%)
Sep 08, 2003 35.19 35.74 35.19 35.50 45,200 +0.20(+0.57%)
Sep 05, 2003 35.30 35.33 34.64 35.30 98,900 +0.10(+0.28%)
Sep 04, 2003 35.29 35.38 34.96 35.20 24,500 +0.02(+0.06%)
Sep 03, 2003 35.35 35.55 34.96 35.18 79,800 -0.54(-1.51%)
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.