Wintrust Financial Corp (NQ: WTFC )

90.85 -0.24 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 29.48 29.71 29.04 29.04 216,589 -0.54(-1.81%)
Dec 30, 2010 29.78 29.87 29.51 29.58 230,898 -0.27(-0.91%)
Dec 29, 2010 29.77 29.87 29.59 29.85 128,051 +0.06(+0.21%)
Dec 28, 2010 29.72 29.83 29.58 29.79 112,150 -0.02(-0.06%)
Dec 27, 2010 29.49 29.84 29.45 29.80 144,425 +0.13(+0.44%)
Dec 23, 2010 29.53 29.70 29.41 29.67 271,139 +0.14(+0.48%)
Dec 22, 2010 28.45 29.73 28.14 29.53 581,732 +1.04(+3.64%)
Dec 21, 2010 28.37 28.73 28.32 28.49 537,574 +0.19(+0.68%)
Dec 20, 2010 27.98 28.57 27.96 28.30 362,339 +0.34(+1.23%)
Dec 17, 2010 27.62 28.08 27.55 27.96 876,732 +0.40(+1.47%)
Dec 16, 2010 27.62 28.13 27.49 27.55 517,134 +0.06(+0.22%)
Dec 15, 2010 27.65 28.09 27.26 27.49 501,765 -0.09(-0.32%)
Dec 14, 2010 27.55 27.71 27.49 27.58 991,460 -0.02(-0.08%)
Dec 13, 2010 27.78 27.96 27.47 27.60 698,542 -0.10(-0.37%)
Dec 10, 2010 26.48 27.73 26.41 27.70 902,924 +1.35(+5.14%)
Dec 09, 2010 26.43 26.43 25.95 26.35 1,110,605 -0.05(-0.20%)
Dec 08, 2010 25.80 26.43 25.80 26.40 2,574,827 +0.60(+2.32%)
Dec 07, 2010 26.38 26.46 25.78 25.80 8,542,864 -2.53(-8.94%)
Dec 06, 2010 27.28 28.44 27.27 28.34 379,413 +0.91(+3.30%)
Dec 03, 2010 27.04 27.50 26.74 27.43 220,935 +0.18(+0.65%)
Dec 02, 2010 26.36 27.31 26.27 27.25 250,510 +0.92(+3.51%)
Dec 01, 2010 25.57 26.40 25.50 26.33 411,257 +1.14(+4.54%)
Nov 30, 2010 25.31 25.43 24.97 25.19 228,369 -0.37(-1.44%)
Nov 29, 2010 25.39 25.81 25.12 25.56 209,503 +0.04(+0.17%)
Nov 26, 2010 25.73 26.00 25.51 25.51 65,331 -0.44(-1.69%)
Nov 24, 2010 25.84 25.95 25.95 25.95 116,677 +0.25(+0.96%)
Nov 23, 2010 25.37 26.11 25.36 25.71 153,080 +0.07(+0.27%)
Nov 22, 2010 26.07 26.13 25.45 25.64 191,449 -0.60(-2.28%)
Nov 19, 2010 26.36 26.61 26.01 26.24 171,715 -0.20(-0.76%)
Nov 18, 2010 26.58 26.69 26.31 26.44 199,783 +0.15(+0.57%)
Nov 17, 2010 26.60 26.67 26.20 26.29 106,819 -0.33(-1.22%)
Nov 16, 2010 26.42 26.81 26.22 26.61 201,281 -0.36(-1.34%)
Nov 15, 2010 26.83 27.29 26.74 26.97 190,056 +0.21(+0.79%)
Nov 12, 2010 27.70 27.79 26.76 26.76 188,814 -1.07(-3.85%)
Nov 11, 2010 27.83 28.04 27.65 27.84 128,597 -0.35(-1.25%)
Nov 10, 2010 27.72 28.38 27.65 28.19 134,899 +0.51(+1.84%)
Nov 09, 2010 28.00 28.15 27.57 27.68 125,420 -0.36(-1.29%)
Nov 08, 2010 28.06 28.20 27.59 28.04 97,595 -0.01(-0.03%)
Nov 05, 2010 27.62 28.78 27.40 28.05 150,678 +0.53(+1.92%)
Nov 04, 2010 26.64 27.65 26.63 27.52 287,255 +1.08(+4.09%)
Nov 03, 2010 25.72 26.60 25.72 26.44 248,731 +0.69(+2.66%)
Nov 02, 2010 25.84 26.16 25.45 25.75 327,066 +0.20(+0.79%)
Nov 01, 2010 26.54 26.58 25.32 25.55 495,728 -0.77(-2.94%)
Oct 29, 2010 26.60 26.73 26.16 26.32 244,248 -0.40(-1.48%)
Oct 28, 2010 27.76 28.01 26.50 26.72 403,410 -0.84(-3.03%)
Oct 27, 2010 26.84 27.98 26.78 27.55 487,092 +0.81(+3.02%)
Oct 25, 2010 27.09 27.12 26.34 26.75 270,117 -0.17(-0.62%)
Oct 22, 2010 27.60 27.86 26.59 26.91 299,228 -0.69(-2.52%)
Oct 21, 2010 27.69 28.26 27.33 27.61 195,155 +0.02(+0.06%)
Oct 20, 2010 28.18 28.18 27.19 27.59 326,711 -0.54(-1.91%)
Oct 19, 2010 27.99 28.93 27.95 28.13 140,466 -0.35(-1.23%)
Oct 18, 2010 27.64 28.48 27.63 28.48 98,427 +0.89(+3.22%)
Oct 15, 2010 28.12 28.49 27.54 27.59 223,170 -0.26(-0.95%)
Oct 14, 2010 28.23 28.41 27.57 27.85 207,770 -0.53(-1.86%)
Oct 13, 2010 28.05 28.86 27.72 28.38 193,910 +0.36(+1.29%)
Oct 12, 2010 27.72 28.14 27.41 28.02 155,758 +0.25(+0.89%)
Oct 11, 2010 28.21 28.35 27.77 27.77 84,825 -0.55(-1.96%)
Oct 08, 2010 28.22 28.49 28.03 28.33 104,118 +0.11(+0.41%)
Oct 07, 2010 28.68 28.68 27.76 28.21 144,581 -0.24(-0.83%)
Oct 06, 2010 28.42 28.71 28.24 28.45 153,795 -0.06(-0.22%)
Oct 05, 2010 27.98 28.62 27.50 28.51 227,689 +0.91(+3.31%)
Oct 04, 2010 27.86 28.03 27.17 27.60 146,990 -0.40(-1.44%)
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.