Wintrust Financial Corp (NQ: WTFC )

97.45 USD -1.86 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 33.89 34.05 33.34 33.58 268,689 -0.17(-0.50%)
Feb 25, 2011 33.19 33.76 33.09 33.75 189,369 +0.67(+2.03%)
Feb 24, 2011 33.11 33.22 32.75 33.08 441,308 +0.11(+0.33%)
Feb 23, 2011 33.14 33.44 32.93 32.97 353,307 -0.17(-0.51%)
Feb 22, 2011 33.43 33.69 32.90 33.14 413,660 -0.72(-2.13%)
Feb 18, 2011 33.81 33.90 33.66 33.86 516,625 +0.27(+0.80%)
Feb 17, 2011 33.89 33.89 33.25 33.59 187,209 -0.28(-0.83%)
Feb 16, 2011 33.24 33.93 33.15 33.87 205,955 +0.74(+2.23%)
Feb 15, 2011 33.16 33.50 33.00 33.13 397,842 -0.19(-0.57%)
Feb 14, 2011 33.17 33.42 33.01 33.32 221,085 +0.01(+0.03%)
Feb 11, 2011 32.85 33.31 32.66 33.31 312,124 +0.37(+1.12%)
Feb 10, 2011 32.80 33.02 32.52 32.94 527,743 -0.16(-0.48%)
Feb 09, 2011 33.04 33.15 32.81 33.10 320,599 -0.14(-0.42%)
Feb 08, 2011 33.38 33.44 32.85 33.24 341,735 -0.34(-1.01%)
Feb 07, 2011 33.30 33.87 32.90 33.58 539,590 +0.28(+0.84%)
Feb 04, 2011 33.28 33.59 32.66 33.30 175,585 +0.04(+0.12%)
Feb 03, 2011 33.13 33.34 32.51 33.26 151,045 +0.16(+0.48%)
Feb 02, 2011 33.48 33.70 33.06 33.10 157,762 -0.50(-1.49%)
Feb 01, 2011 33.04 33.75 32.97 33.60 226,718 +0.69(+2.10%)
Jan 31, 2011 32.99 33.33 32.49 32.91 550,138 +0.08(+0.24%)
Jan 28, 2011 33.78 34.18 32.81 32.83 227,386 -1.01(-2.98%)
Jan 27, 2011 33.28 33.96 33.07 33.84 339,864 +0.44(+1.32%)
Jan 26, 2011 33.29 33.40 32.88 33.40 447,349 +0.11(+0.33%)
Jan 25, 2011 33.00 33.44 32.70 33.29 454,655 +0.14(+0.42%)
Jan 24, 2011 33.47 33.50 32.86 33.15 574,055 -0.07(-0.21%)
Jan 21, 2011 32.69 33.61 32.68 33.22 661,901 +0.64(+1.96%)
Jan 20, 2011 32.31 33.04 32.30 32.58 517,083 +0.06(+0.18%)
Jan 19, 2011 33.15 33.36 32.46 32.52 259,773 -0.63(-1.90%)
Jan 18, 2011 32.62 33.16 32.15 33.15 197,731 +0.34(+1.04%)
Jan 14, 2011 31.61 32.93 31.61 32.81 491,144 +1.08(+3.40%)
Jan 13, 2011 31.83 31.96 31.51 31.73 219,497 -0.18(-0.56%)
Jan 12, 2011 31.92 32.39 31.74 31.91 219,864 +0.17(+0.54%)
Jan 11, 2011 31.82 32.03 31.45 31.74 274,596 -0.00(-0.00%)
Jan 10, 2011 31.44 31.88 31.13 31.74 303,755 +0.07(+0.22%)
Jan 07, 2011 32.96 33.15 31.29 31.67 426,192 -1.24(-3.77%)
Jan 06, 2011 33.21 33.28 32.52 32.91 320,153 -0.41(-1.23%)
Jan 05, 2011 32.61 33.35 32.28 33.32 528,335 +0.80(+2.46%)
Jan 04, 2011 34.19 34.50 32.24 32.52 859,156 -1.67(-4.88%)
Jan 03, 2011 33.36 34.38 33.36 34.19 547,016 +1.16(+3.51%)
Dec 31, 2010 33.53 33.79 33.03 33.03 190,424 -0.61(-1.81%)
Dec 30, 2010 33.87 33.97 33.56 33.64 203,004 -0.31(-0.91%)
Dec 29, 2010 33.86 33.97 33.66 33.95 112,582 +0.07(+0.21%)
Dec 28, 2010 33.80 33.93 33.64 33.88 98,602 -0.02(-0.06%)
Dec 27, 2010 33.54 33.94 33.50 33.90 126,978 +0.15(+0.44%)
Dec 23, 2010 33.59 33.78 33.45 33.75 238,384 +0.16(+0.48%)
Dec 22, 2010 32.36 33.82 32.01 33.59 511,455 +1.18(+3.64%)
Dec 21, 2010 32.27 32.68 32.21 32.41 472,631 +0.22(+0.68%)
Dec 20, 2010 31.82 32.50 31.80 32.19 318,566 +0.39(+1.23%)
Dec 17, 2010 31.41 31.94 31.33 31.80 770,816 +0.46(+1.47%)
Dec 16, 2010 31.42 32.00 31.27 31.34 454,661 +0.07(+0.22%)
Dec 15, 2010 31.45 31.95 31.01 31.27 441,148 -0.10(-0.32%)
Dec 14, 2010 31.33 31.52 31.27 31.37 871,684 -0.02(-0.08%)
Dec 13, 2010 31.60 31.80 31.25 31.39 614,153 -0.12(-0.36%)
Dec 10, 2010 30.12 31.54 30.04 31.51 793,844 +1.54(+5.14%)
Dec 09, 2010 30.06 30.06 29.52 29.97 976,436 -0.06(-0.20%)
Dec 08, 2010 29.35 30.06 29.35 30.03 2,263,768 +0.68(+2.32%)
Dec 07, 2010 30.00 30.10 29.32 29.35 7,510,820 -2.88(-8.94%)
Dec 06, 2010 31.03 32.35 31.02 32.23 333,577 +1.03(+3.30%)
Dec 03, 2010 30.75 31.28 30.41 31.20 194,245 +0.20(+0.65%)
Dec 02, 2010 29.98 31.06 29.88 31.00 220,247 +1.05(+3.51%)
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.