Wintrust Financial Corp (NQ: WTFC )

82.49 +3.96 (+5.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 26.04 26.29 25.00 25.97 359,244 -0.18(-0.69%)
Nov 27, 2009 26.19 27.02 25.76 26.15 111,670 -0.50(-1.88%)
Nov 25, 2009 26.96 26.97 26.37 26.65 164,657 -0.11(-0.41%)
Nov 24, 2009 27.27 27.27 26.30 26.76 331,656 -0.42(-1.55%)
Nov 23, 2009 27.14 27.67 27.03 27.18 191,444 +0.28(+1.04%)
Nov 20, 2009 26.76 27.30 26.76 26.90 173,522 -0.03(-0.11%)
Nov 19, 2009 27.27 27.63 26.89 26.93 244,117 -0.52(-1.89%)
Nov 18, 2009 27.78 28.27 27.03 27.45 238,630 -0.27(-0.97%)
Nov 17, 2009 27.03 27.75 26.65 27.72 258,468 +0.65(+2.40%)
Nov 16, 2009 26.92 27.75 26.74 27.07 300,786 +0.38(+1.42%)
Nov 13, 2009 26.88 27.10 26.33 26.69 246,714 +0.00(+0.00%)
Nov 12, 2009 27.61 28.04 26.62 26.69 226,016 -0.91(-3.30%)
Nov 11, 2009 28.11 28.98 27.34 27.60 175,292 -0.26(-0.93%)
Nov 10, 2009 28.07 28.69 27.29 27.86 211,762 -0.16(-0.57%)
Nov 09, 2009 27.87 28.11 27.70 28.02 209,994 +0.40(+1.45%)
Nov 06, 2009 26.85 27.90 26.85 27.62 208,654 +0.25(+0.91%)
Nov 05, 2009 26.65 27.55 26.15 27.37 318,126 +0.98(+3.71%)
Nov 04, 2009 27.71 28.05 26.38 26.39 383,844 -1.15(-4.18%)
Nov 03, 2009 27.73 28.06 27.00 27.54 604,489 -0.58(-2.06%)
Nov 02, 2009 28.46 29.73 27.55 28.12 504,909 -0.09(-0.32%)
Oct 30, 2009 29.25 29.38 27.84 28.21 422,742 -1.28(-4.34%)
Oct 29, 2009 29.65 29.95 28.58 29.49 477,163 +0.10(+0.34%)
Oct 28, 2009 29.27 30.06 28.54 29.39 689,798 -0.20(-0.68%)
Oct 27, 2009 32.00 32.00 28.02 29.59 1,208,729 -2.57(-7.99%)
Oct 26, 2009 32.45 32.45 30.63 32.16 848,731 -0.41(-1.26%)
Oct 23, 2009 32.43 33.87 32.27 32.57 290,037 -0.62(-1.87%)
Oct 22, 2009 31.57 33.31 30.88 33.19 324,956 +1.65(+5.23%)
Oct 21, 2009 32.53 33.22 31.38 31.54 442,408 -1.21(-3.69%)
Oct 20, 2009 32.96 33.19 31.70 32.75 658,466 +0.56(+1.74%)
Oct 19, 2009 31.52 32.50 31.31 32.19 231,753 +0.85(+2.71%)
Oct 16, 2009 31.96 31.96 31.01 31.34 284,215 -0.87(-2.70%)
Oct 15, 2009 32.04 32.23 31.17 32.21 263,289 +0.03(+0.09%)
Oct 14, 2009 30.94 32.21 30.55 32.18 381,024 +1.49(+4.86%)
Oct 13, 2009 30.49 30.85 30.00 30.69 274,529 +0.16(+0.52%)
Oct 12, 2009 29.93 30.79 29.81 30.53 239,370 +0.59(+1.97%)
Oct 09, 2009 28.61 29.95 28.60 29.94 206,364 +1.23(+4.28%)
Oct 08, 2009 28.57 28.85 28.00 28.71 206,495 +0.39(+1.38%)
Oct 07, 2009 28.07 28.51 27.16 28.32 90,659 +0.15(+0.53%)
Oct 06, 2009 27.62 28.78 27.46 28.17 201,696 +0.80(+2.92%)
Oct 05, 2009 26.85 27.76 26.70 27.37 195,177 +0.62(+2.32%)
Oct 02, 2009 26.73 27.16 26.00 26.75 200,858 -0.22(-0.82%)
Oct 01, 2009 27.85 28.29 26.97 26.97 227,634 -0.99(-3.54%)
Sep 30, 2009 28.00 28.46 27.04 27.96 263,297 -0.07(-0.25%)
Sep 29, 2009 28.39 28.46 27.66 28.03 281,315 -0.24(-0.85%)
Sep 28, 2009 27.11 28.30 26.53 28.27 203,623 +1.28(+4.74%)
Sep 25, 2009 26.80 27.14 26.37 26.99 248,638 +0.12(+0.45%)
Sep 24, 2009 28.11 28.49 26.57 26.87 313,173 -1.23(-4.38%)
Sep 23, 2009 28.66 29.16 28.08 28.10 197,202 -0.62(-2.16%)
Sep 22, 2009 28.83 29.14 28.20 28.72 274,146 +0.10(+0.35%)
Sep 21, 2009 29.11 29.32 28.55 28.62 208,682 -0.79(-2.69%)
Sep 18, 2009 28.56 29.66 27.57 29.41 1,067,498 +1.02(+3.59%)
Sep 17, 2009 29.09 29.60 28.03 28.39 397,842 -0.61(-2.10%)
Sep 16, 2009 27.17 29.73 27.01 29.00 307,781 +1.93(+7.13%)
Sep 15, 2009 26.78 27.32 26.29 27.07 271,440 +0.30(+1.12%)
Sep 14, 2009 26.80 26.95 26.09 26.77 229,069 -0.30(-1.11%)
Sep 11, 2009 27.00 27.24 26.20 27.07 344,558 +0.09(+0.33%)
Sep 10, 2009 26.89 27.09 26.20 26.98 327,631 +0.19(+0.71%)
Sep 09, 2009 26.99 27.25 26.59 26.79 423,921 -0.14(-0.52%)
Sep 08, 2009 27.65 27.65 26.80 26.93 259,793 -0.48(-1.75%)
Sep 04, 2009 26.79 27.52 26.52 27.41 298,236 +0.61(+2.28%)
Sep 03, 2009 26.43 26.91 26.38 26.80 280,901 +0.49(+1.86%)
Sep 02, 2009 26.62 26.97 26.15 26.31 332,258 -0.39(-1.46%)
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.