Wintrust Financial Corp (NQ: WTFC )

85.78 -5.07 (-5.58%)
Streaming Delayed Price Updated: 1:02 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 46.72 46.70 45.87 46.05 203,353 -0.67(-1.44%)
Feb 27, 2006 46.60 46.92 46.35 46.72 117,096 +0.02(+0.04%)
Feb 24, 2006 46.57 46.74 46.03 46.70 111,256 -0.05(-0.11%)
Feb 23, 2006 47.01 47.01 46.57 46.76 77,881 -0.12(-0.26%)
Feb 22, 2006 46.57 47.40 46.34 46.88 162,808 +0.48(+1.04%)
Feb 21, 2006 47.20 47.20 46.24 46.40 114,563 -0.60(-1.28%)
Feb 17, 2006 47.56 47.64 46.95 47.00 105,363 -0.45(-0.94%)
Feb 16, 2006 47.17 47.47 47.03 47.45 190,817 +0.35(+0.74%)
Feb 15, 2006 46.77 47.17 46.32 47.10 91,641 +0.42(+0.90%)
Feb 14, 2006 45.56 46.76 45.43 46.68 113,265 +1.35(+2.99%)
Feb 13, 2006 45.46 45.66 45.28 45.32 101,216 -0.26(-0.58%)
Feb 10, 2006 45.37 45.67 45.26 45.59 144,147 +0.20(+0.44%)
Feb 09, 2006 46.24 46.24 45.38 45.38 87,445 -0.66(-1.44%)
Feb 08, 2006 45.83 46.21 45.60 46.05 65,657 +0.28(+0.61%)
Feb 07, 2006 45.93 46.33 45.74 45.77 141,907 -0.55(-1.19%)
Feb 06, 2006 46.17 46.55 46.15 46.32 152,323 +0.04(+0.08%)
Feb 03, 2006 46.26 46.63 46.07 46.29 101,962 -0.20(-0.43%)
Feb 02, 2006 46.94 47.20 46.33 46.49 227,012 -0.65(-1.37%)
Feb 01, 2006 46.83 47.15 46.82 47.13 181,776 +0.19(+0.41%)
Jan 31, 2006 46.36 47.04 46.25 46.94 210,321 +0.42(+0.90%)
Jan 30, 2006 46.58 46.77 46.37 46.52 242,032 +0.05(+0.11%)
Jan 27, 2006 46.33 46.73 46.02 46.47 228,679 +0.14(+0.30%)
Jan 26, 2006 45.41 46.43 45.38 46.33 305,973 +0.95(+2.10%)
Jan 25, 2006 44.75 45.41 44.45 45.38 411,237 +0.77(+1.72%)
Jan 24, 2006 44.63 45.53 44.23 44.61 522,243 +0.08(+0.18%)
Jan 23, 2006 44.69 44.75 43.52 44.53 876,364 -1.00(-2.19%)
Jan 20, 2006 48.23 48.23 45.45 45.52 422,648 -2.51(-5.22%)
Jan 19, 2006 47.57 48.08 47.18 48.03 80,947 +0.59(+1.25%)
Jan 18, 2006 47.25 47.75 46.99 47.44 58,563 +0.01(+0.02%)
Jan 17, 2006 47.64 47.65 47.15 47.43 82,349 -0.44(-0.91%)
Jan 13, 2006 47.40 47.90 47.19 47.87 149,161 +0.66(+1.41%)
Jan 12, 2006 47.33 47.54 47.20 47.20 156,269 -0.27(-0.57%)
Jan 11, 2006 47.68 47.75 47.18 47.47 148,768 -0.37(-0.77%)
Jan 10, 2006 48.13 48.13 47.63 47.84 135,825 -0.29(-0.60%)
Jan 09, 2006 47.93 48.28 47.84 48.13 202,628 +0.40(+0.84%)
Jan 06, 2006 47.61 47.91 47.06 47.73 152,378 +0.18(+0.39%)
Jan 05, 2006 47.77 47.82 47.34 47.54 161,585 -0.24(-0.49%)
Jan 04, 2006 47.68 48.05 47.55 47.78 199,647 +0.10(+0.20%)
Jan 03, 2006 47.95 48.11 46.90 47.68 281,165 -0.31(-0.64%)
Dec 30, 2005 48.40 48.42 47.65 47.99 140,332 -0.45(-0.92%)
Dec 29, 2005 48.89 49.00 48.43 48.44 144,783 -0.56(-1.14%)
Dec 28, 2005 49.13 49.23 48.78 49.00 97,582 -0.29(-0.59%)
Dec 27, 2005 49.47 49.77 49.25 49.28 87,972 -0.23(-0.46%)
Dec 23, 2005 49.65 49.85 49.43 49.51 51,399 -0.11(-0.23%)
Dec 22, 2005 50.06 50.32 49.32 49.62 95,476 -0.24(-0.49%)
Dec 21, 2005 50.04 50.09 49.38 49.87 103,043 +0.31(+0.64%)
Dec 20, 2005 49.50 49.84 49.42 49.55 95,554 -0.14(-0.28%)
Dec 19, 2005 50.48 50.48 49.34 49.69 152,014 -0.71(-1.40%)
Dec 16, 2005 50.59 51.03 50.40 50.40 338,955 -0.14(-0.28%)
Dec 15, 2005 51.58 51.58 49.85 50.54 179,960 -0.78(-1.52%)
Dec 14, 2005 51.61 51.65 50.40 51.32 269,215 -0.41(-0.79%)
Dec 13, 2005 51.88 51.94 51.19 51.73 245,391 -0.10(-0.20%)
Dec 12, 2005 51.32 52.12 51.18 51.84 265,967 +0.59(+1.14%)
Dec 09, 2005 50.60 51.38 50.44 51.25 120,236 +0.65(+1.28%)
Dec 08, 2005 50.44 50.75 50.14 50.60 229,853 -0.08(-0.16%)
Dec 07, 2005 50.68 50.75 50.37 50.68 243,594 -0.05(-0.10%)
Dec 06, 2005 49.76 50.79 49.76 50.73 193,780 +1.05(+2.11%)
Dec 05, 2005 49.52 49.73 48.84 49.69 147,943 +0.07(+0.14%)
Dec 02, 2005 50.43 50.45 49.38 49.62 122,537 -0.78(-1.54%)
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.