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 (%)
Dec 30, 2011 28.66 28.55 28.00 28.05 194,788 -0.61(-2.13%)
Dec 29, 2011 28.15 28.71 28.05 28.66 164,762 +0.54(+1.92%)
Dec 28, 2011 28.74 28.87 28.07 28.12 138,588 -0.60(-2.09%)
Dec 27, 2011 28.31 28.92 28.00 28.72 132,875 +0.27(+0.95%)
Dec 23, 2011 28.95 28.96 28.36 28.45 119,805 +0.17(+0.60%)
Dec 21, 2011 27.80 28.31 27.47 28.28 234,443 +0.33(+1.18%)
Dec 20, 2011 27.19 28.00 27.10 27.95 308,978 +1.28(+4.80%)
Dec 19, 2011 27.52 27.72 26.56 26.67 213,559 -0.71(-2.59%)
Dec 16, 2011 27.61 27.75 27.16 27.38 811,820 -0.13(-0.47%)
Dec 15, 2011 27.03 27.63 26.69 27.51 518,316 +0.94(+3.54%)
Dec 14, 2011 26.68 27.41 26.53 26.57 181,020 -0.42(-1.56%)
Dec 13, 2011 27.70 28.00 26.85 26.99 190,746 -0.64(-2.32%)
Dec 12, 2011 27.73 27.94 27.33 27.63 193,846 -0.51(-1.81%)
Dec 09, 2011 27.50 28.40 27.29 28.14 258,128 +0.80(+2.93%)
Dec 08, 2011 28.61 28.68 27.29 27.34 163,096 -1.60(-5.53%)
Dec 07, 2011 28.30 29.09 27.76 28.94 270,752 +0.41(+1.44%)
Dec 06, 2011 28.52 28.87 28.28 28.53 246,190 -0.08(-0.28%)
Dec 05, 2011 28.91 29.09 28.17 28.61 422,071 +0.20(+0.70%)
Dec 02, 2011 28.14 28.95 27.99 28.41 308,539 +0.64(+2.30%)
Dec 01, 2011 27.62 28.36 27.19 27.77 359,825 -0.02(-0.07%)
Nov 30, 2011 26.71 27.82 26.67 27.79 489,444 +2.03(+7.88%)
Nov 29, 2011 26.32 26.52 25.67 25.76 239,401 -0.57(-2.16%)
Nov 28, 2011 26.71 26.84 25.89 26.33 284,109 +0.55(+2.13%)
Nov 25, 2011 25.68 26.25 25.68 25.78 116,721 +0.04(+0.16%)
Nov 23, 2011 26.63 26.75 25.70 25.74 240,860 -1.16(-4.31%)
Nov 22, 2011 27.19 27.50 26.85 26.90 172,378 -0.33(-1.21%)
Nov 21, 2011 27.26 27.43 26.85 27.23 412,465 -0.60(-2.16%)
Nov 18, 2011 26.91 28.11 26.57 27.83 379,115 +1.12(+4.19%)
Nov 17, 2011 27.43 27.73 26.24 26.71 612,894 -0.67(-2.45%)
Nov 16, 2011 27.64 28.16 27.32 27.38 425,532 -0.54(-1.93%)
Nov 15, 2011 27.94 28.26 27.43 27.92 363,693 -0.24(-0.85%)
Nov 14, 2011 29.05 29.21 27.71 28.16 275,921 -1.04(-3.56%)
Nov 11, 2011 28.59 29.48 28.59 29.20 255,796 +0.97(+3.44%)
Nov 10, 2011 28.39 28.57 27.95 28.23 229,145 +0.34(+1.22%)
Nov 09, 2011 29.06 29.10 27.84 27.89 357,798 -1.98(-6.63%)
Nov 08, 2011 29.87 30.00 28.87 29.87 311,356 +0.39(+1.32%)
Nov 07, 2011 28.96 29.61 28.58 29.48 161,725 +0.48(+1.66%)
Nov 04, 2011 29.18 29.51 28.74 29.00 211,166 -0.53(-1.79%)
Nov 03, 2011 29.21 29.68 28.17 29.53 302,478 +0.67(+2.32%)
Nov 02, 2011 27.88 28.94 27.68 28.86 742,134 +1.50(+5.48%)
Nov 01, 2011 27.75 28.48 27.21 27.36 421,153 -1.52(-5.26%)
Oct 31, 2011 29.24 29.75 28.85 28.88 315,123 -0.86(-2.89%)
Oct 28, 2011 29.89 30.24 29.23 29.74 336,962 -0.15(-0.50%)
Oct 27, 2011 29.73 30.34 29.18 29.89 621,075 +1.26(+4.40%)
Oct 26, 2011 29.55 29.87 27.28 28.63 1,432,344 -0.37(-1.28%)
Oct 25, 2011 29.50 29.73 28.80 29.00 394,347 -0.65(-2.19%)
Oct 24, 2011 29.12 29.85 28.95 29.65 396,255 +0.49(+1.68%)
Oct 21, 2011 29.37 29.59 28.70 29.16 736,822 +0.24(+0.83%)
Oct 20, 2011 28.91 29.18 27.85 28.92 185,031 +0.06(+0.21%)
Oct 19, 2011 29.11 29.54 28.57 28.86 278,952 -0.29(-0.99%)
Oct 18, 2011 27.28 29.31 27.28 29.15 563,749 +2.05(+7.56%)
Oct 17, 2011 27.96 27.98 26.86 27.10 319,399 -1.19(-4.21%)
Oct 14, 2011 28.55 28.91 27.79 28.29 174,844 -0.01(-0.04%)
Oct 13, 2011 29.01 29.01 27.65 28.30 279,080 -0.96(-3.28%)
Oct 12, 2011 28.48 29.88 28.37 29.26 405,241 +1.06(+3.76%)
Oct 11, 2011 27.77 28.34 27.43 28.20 315,090 +0.17(+0.61%)
Oct 10, 2011 26.66 28.05 26.44 28.03 386,273 +1.43(+5.38%)
Oct 07, 2011 27.90 28.32 26.51 26.60 309,152 -1.14(-4.11%)
Oct 06, 2011 27.48 27.88 26.38 27.74 257,065 +1.01(+3.78%)
Oct 05, 2011 26.60 27.08 25.99 26.73 551,537 +0.05(+0.19%)
Oct 04, 2011 24.71 26.75 24.30 26.68 411,730 +1.76(+7.06%)
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.