Wintrust Financial Corp (NQ: WTFC )

89.74 USD +1.97 (+2.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 55.37 55.39 54.51 54.90 122,669 -0.51(-0.92%)
Dec 29, 2005 55.93 56.05 55.40 55.41 126,560 -0.64(-1.14%)
Dec 28, 2005 56.20 56.32 55.80 56.05 85,300 -0.33(-0.59%)
Dec 27, 2005 56.59 56.94 56.34 56.38 76,900 -0.26(-0.46%)
Dec 23, 2005 56.80 57.03 56.55 56.64 44,930 -0.13(-0.23%)
Dec 22, 2005 57.27 57.57 56.42 56.77 83,459 -0.28(-0.49%)
Dec 21, 2005 57.24 57.30 56.49 57.05 90,074 +0.36(+0.64%)
Dec 20, 2005 56.63 57.02 56.54 56.69 83,527 -0.16(-0.28%)
Dec 19, 2005 57.75 57.75 56.44 56.85 132,881 -0.81(-1.40%)
Dec 16, 2005 57.87 58.38 57.66 57.66 296,292 -0.16(-0.28%)
Dec 15, 2005 59.01 59.01 57.03 57.82 157,309 -0.89(-1.52%)
Dec 14, 2005 59.04 59.09 57.66 58.71 235,330 -0.47(-0.79%)
Dec 13, 2005 59.35 59.42 58.56 59.18 214,505 -0.12(-0.20%)
Dec 12, 2005 58.71 59.63 58.55 59.30 232,491 +0.67(+1.14%)
Dec 09, 2005 57.89 58.78 57.70 58.63 105,103 +0.74(+1.28%)
Dec 08, 2005 57.70 58.06 57.36 57.89 200,922 -0.09(-0.16%)
Dec 07, 2005 57.98 58.06 57.62 57.98 212,934 -0.06(-0.10%)
Dec 06, 2005 56.93 58.10 56.93 58.04 169,390 +1.20(+2.11%)
Dec 05, 2005 56.65 56.89 55.87 56.84 129,322 +0.08(+0.14%)
Dec 02, 2005 57.69 57.71 56.49 56.76 107,114 -0.89(-1.54%)
Dec 01, 2005 56.43 57.72 56.12 57.65 130,907 +1.47(+2.62%)
Nov 30, 2005 55.91 56.73 55.83 56.18 297,983 -0.24(-0.43%)
Nov 29, 2005 56.40 56.69 56.11 56.42 137,664 -0.02(-0.04%)
Nov 28, 2005 56.14 56.61 55.50 56.44 260,649 +0.30(+0.53%)
Nov 25, 2005 56.14 56.40 56.14 56.14 27,239 -0.19(-0.34%)
Nov 23, 2005 55.94 56.42 55.60 56.33 135,226 +0.32(+0.57%)
Nov 22, 2005 55.24 56.05 54.64 56.01 99,455 +0.63(+1.14%)
Nov 21, 2005 54.89 55.57 54.28 55.38 72,394 +0.70(+1.28%)
Nov 18, 2005 54.78 55.00 54.08 54.68 80,856 +0.31(+0.57%)
Nov 17, 2005 53.33 54.37 53.04 54.37 43,360 +1.21(+2.28%)
Nov 16, 2005 54.04 54.21 52.85 53.16 107,863 -0.93(-1.72%)
Nov 15, 2005 55.09 55.14 54.01 54.09 71,645 -1.03(-1.87%)
Nov 14, 2005 55.64 55.78 54.74 55.12 80,608 -0.74(-1.32%)
Nov 11, 2005 55.67 55.97 55.47 55.86 58,221 -0.02(-0.04%)
Nov 10, 2005 55.35 55.88 55.09 55.88 117,150 +0.43(+0.78%)
Nov 09, 2005 54.64 55.49 54.43 55.45 81,675 +1.00(+1.84%)
Nov 08, 2005 54.55 54.72 54.21 54.45 119,018 -0.50(-0.91%)
Nov 07, 2005 54.00 55.00 53.96 54.95 96,616 +0.89(+1.65%)
Nov 04, 2005 54.13 54.29 53.40 54.06 43,967 -0.07(-0.13%)
Nov 03, 2005 54.45 54.65 53.90 54.13 129,543 -0.16(-0.29%)
Nov 02, 2005 53.25 54.37 53.25 54.29 145,595 +0.85(+1.59%)
Nov 01, 2005 53.40 53.69 52.91 53.44 75,744 -0.24(-0.45%)
Oct 31, 2005 52.78 54.00 52.77 53.68 123,007 +0.82(+1.55%)
Oct 28, 2005 51.77 53.05 51.55 52.86 159,420 +1.36(+2.64%)
Oct 27, 2005 51.07 51.73 51.07 51.50 193,575 +0.14(+0.27%)
Oct 26, 2005 51.41 51.82 50.96 51.36 151,089 -0.18(-0.35%)
Oct 25, 2005 51.26 51.63 50.69 51.54 93,043 -0.05(-0.10%)
Oct 24, 2005 50.15 51.88 50.00 51.59 165,000 +1.37(+2.73%)
Oct 21, 2005 50.50 51.00 49.83 50.22 166,504 -0.53(-1.04%)
Oct 20, 2005 50.90 50.90 50.20 50.75 125,804 -0.05(-0.10%)
Oct 19, 2005 48.74 50.96 48.40 50.80 165,527 +1.77(+3.61%)
Oct 18, 2005 49.39 49.98 48.55 49.03 82,092 -0.52(-1.05%)
Oct 17, 2005 49.91 49.92 48.83 49.55 87,050 -0.20(-0.40%)
Oct 14, 2005 49.74 50.06 49.13 49.75 122,731 +0.32(+0.65%)
Oct 13, 2005 48.59 49.69 48.05 49.43 103,725 +0.72(+1.48%)
Oct 12, 2005 48.80 49.13 48.00 48.71 79,344 +0.03(+0.06%)
Oct 11, 2005 49.57 49.71 48.59 48.68 105,759 -0.90(-1.82%)
Oct 10, 2005 48.60 50.03 48.35 49.58 452,523 +0.88(+1.81%)
Oct 07, 2005 48.87 48.90 48.41 48.70 109,714 +0.04(+0.08%)
Oct 06, 2005 49.35 49.99 48.50 48.66 148,016 -0.46(-0.94%)
Oct 05, 2005 50.43 50.49 49.12 49.12 82,245 -1.40(-2.77%)
Oct 04, 2005 50.50 50.96 50.10 50.52 85,863 +0.09(+0.18%)
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.