Wintrust Financial Corp (NQ: WTFC )

79.56 -1.48 (-1.82%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 36.56 36.78 36.25 36.67 270,351 +0.24(+0.66%)
Dec 28, 2012 36.32 36.91 36.26 36.43 160,964 -0.10(-0.27%)
Dec 27, 2012 36.87 37.01 35.96 36.53 269,771 -0.40(-1.08%)
Dec 26, 2012 37.30 37.32 36.90 36.93 160,060 -0.41(-1.10%)
Dec 24, 2012 37.63 37.74 37.25 37.34 56,555 -0.21(-0.56%)
Dec 21, 2012 37.49 37.84 37.31 37.55 717,446 -0.31(-0.82%)
Dec 20, 2012 37.67 38.22 37.55 37.86 208,730 +0.18(+0.48%)
Dec 19, 2012 37.08 37.92 36.91 37.68 307,146 +0.71(+1.92%)
Dec 18, 2012 36.99 37.23 36.72 36.97 240,475 +0.09(+0.24%)
Dec 17, 2012 35.80 36.88 35.80 36.88 123,344 +1.13(+3.16%)
Dec 14, 2012 36.16 36.34 35.67 35.75 217,480 -0.41(-1.13%)
Dec 13, 2012 36.61 36.79 36.10 36.16 173,177 -0.47(-1.28%)
Dec 12, 2012 36.58 37.05 36.36 36.63 247,493 +0.08(+0.22%)
Dec 11, 2012 36.42 36.57 36.22 36.55 182,517 +0.34(+0.94%)
Dec 10, 2012 36.45 36.45 36.01 36.21 198,983 -0.18(-0.49%)
Dec 07, 2012 36.74 36.79 36.25 36.39 118,847 -0.02(-0.05%)
Dec 06, 2012 36.59 36.61 36.10 36.41 141,007 -0.14(-0.38%)
Dec 05, 2012 36.95 37.00 36.48 36.55 131,384 -0.20(-0.54%)
Dec 04, 2012 36.92 36.92 36.20 36.75 229,621 -0.04(-0.11%)
Nov 30, 2012 36.85 36.97 36.61 36.79 169,702 +0.05(+0.14%)
Nov 29, 2012 36.73 36.90 36.40 36.74 250,819 +0.25(+0.69%)
Nov 28, 2012 36.38 36.49 35.52 36.49 163,020 +0.05(+0.14%)
Nov 27, 2012 36.74 36.87 36.41 36.44 109,435 -0.36(-0.98%)
Nov 26, 2012 36.88 37.03 36.55 36.80 107,021 -0.27(-0.73%)
Nov 23, 2012 36.44 37.09 36.28 37.07 56,415 +0.73(+2.01%)
Nov 21, 2012 36.39 36.50 35.85 36.34 78,940 -0.05(-0.14%)
Nov 20, 2012 36.18 36.60 35.96 36.39 104,172 +0.05(+0.14%)
Nov 19, 2012 35.84 36.44 35.58 36.34 180,819 +0.84(+2.36%)
Nov 16, 2012 34.78 35.67 34.40 35.50 252,156 +0.64(+1.84%)
Nov 15, 2012 35.26 35.47 34.72 34.86 284,676 -0.45(-1.27%)
Nov 14, 2012 35.93 35.93 35.29 35.31 337,688 -0.61(-1.70%)
Nov 13, 2012 35.78 36.44 35.75 35.92 248,373 -0.09(-0.25%)
Nov 12, 2012 36.12 36.12 35.70 36.01 157,920 -0.09(-0.25%)
Nov 09, 2012 35.44 36.24 35.27 36.10 243,288 +0.43(+1.21%)
Nov 08, 2012 35.94 36.33 35.63 35.67 140,959 -0.23(-0.65%)
Nov 07, 2012 36.88 37.00 35.87 35.90 282,340 -1.37(-3.67%)
Nov 06, 2012 36.95 37.46 36.87 37.27 122,204 +0.42(+1.14%)
Nov 05, 2012 36.63 37.34 36.01 36.85 250,706 +0.28(+0.76%)
Nov 02, 2012 37.25 37.25 36.52 36.57 196,694 -0.58(-1.55%)
Nov 01, 2012 37.05 37.30 36.71 37.15 406,526 +0.20(+0.54%)
Oct 31, 2012 37.08 37.13 36.58 36.95 215,887 -0.12(-0.32%)
Oct 26, 2012 37.50 37.07 37.07 37.07 100,500 -0.51(-1.36%)
Oct 25, 2012 37.64 37.96 36.86 37.58 621,337 +0.13(+0.35%)
Oct 24, 2012 37.69 37.77 37.30 37.45 232,316 -0.15(-0.40%)
Oct 23, 2012 37.52 37.62 37.10 37.60 205,933 -0.04(-0.11%)
Oct 19, 2012 37.35 37.72 36.98 37.64 303,868 +0.05(+0.13%)
Oct 18, 2012 37.16 37.82 37.05 37.59 278,428 +0.28(+0.75%)
Oct 17, 2012 38.24 38.25 36.67 37.31 410,044 -0.12(-0.32%)
Oct 16, 2012 38.30 38.40 37.17 37.43 251,106 -0.52(-1.37%)
Oct 15, 2012 38.15 38.58 37.85 37.95 629,049 +0.07(+0.18%)
Oct 12, 2012 38.69 38.69 37.71 37.88 254,235 -0.91(-2.35%)
Oct 11, 2012 39.02 39.06 38.67 38.79 147,369 +0.18(+0.47%)
Oct 10, 2012 38.80 39.07 38.43 38.61 133,623 -0.08(-0.21%)
Oct 09, 2012 39.07 39.10 38.60 38.69 397,850 -0.38(-0.97%)
Oct 08, 2012 39.11 39.33 39.02 39.07 67,572 -0.21(-0.53%)
Oct 05, 2012 39.38 39.81 39.19 39.28 185,100 +0.08(+0.20%)
Oct 04, 2012 38.60 39.20 38.43 39.20 179,235 +0.69(+1.79%)
Oct 03, 2012 38.07 38.65 37.78 38.51 211,539 +0.53(+1.40%)
Oct 02, 2012 37.93 38.09 37.60 37.98 189,478 +0.11(+0.29%)
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.