Wintrust Financial Corp (NQ: WTFC )

85.58 -2.21 (-2.52%)
Streaming Delayed Price Updated: 3:42 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 36.36 36.81 36.32 36.50 186,135 +0.12(+0.33%)
Feb 27, 2013 36.24 36.61 36.15 36.38 184,832 +0.18(+0.50%)
Feb 26, 2013 36.12 36.35 36.02 36.20 611,446 +0.26(+0.72%)
Feb 25, 2013 36.86 37.04 35.90 35.94 243,364 -0.87(-2.36%)
Feb 22, 2013 37.03 37.19 36.59 36.81 168,379 +0.05(+0.14%)
Feb 21, 2013 36.99 37.48 36.52 36.76 93,726 -0.20(-0.54%)
Feb 20, 2013 37.19 37.54 36.95 36.96 192,686 -0.28(-0.75%)
Feb 19, 2013 37.37 37.40 36.99 37.24 260,213 -0.17(-0.45%)
Feb 15, 2013 37.63 37.65 37.15 37.41 183,393 +0.01(+0.03%)
Feb 14, 2013 37.34 37.60 37.24 37.40 103,324 -0.11(-0.29%)
Feb 13, 2013 37.37 37.51 36.99 37.51 165,410 +0.19(+0.51%)
Feb 12, 2013 37.04 37.49 36.96 37.32 161,218 +0.28(+0.76%)
Feb 11, 2013 37.18 37.21 36.96 37.04 106,737 -0.21(-0.56%)
Feb 08, 2013 36.99 37.39 36.99 37.25 80,476 +0.25(+0.68%)
Feb 07, 2013 37.00 37.12 36.76 37.00 95,702 +0.02(+0.05%)
Feb 06, 2013 37.01 37.09 36.82 36.98 124,370 +0.17(+0.46%)
Feb 04, 2013 37.10 37.21 36.74 36.81 118,730 -0.46(-1.23%)
Feb 01, 2013 37.29 37.45 37.04 37.27 110,048 +0.20(+0.54%)
Jan 31, 2013 36.93 37.32 36.85 37.07 251,696 +0.14(+0.38%)
Jan 30, 2013 36.84 37.09 36.50 36.93 242,994 -0.09(-0.24%)
Jan 29, 2013 37.32 37.40 36.78 37.02 261,048 -0.32(-0.86%)
Jan 28, 2013 37.60 37.83 37.15 37.34 249,125 -0.28(-0.74%)
Jan 25, 2013 38.00 38.00 37.25 37.62 198,725 -0.17(-0.45%)
Jan 24, 2013 37.65 38.09 37.60 37.79 220,318 +0.18(+0.48%)
Jan 23, 2013 37.86 38.01 37.50 37.61 146,758 -0.33(-0.87%)
Jan 22, 2013 37.29 37.99 37.29 37.94 213,702 +0.54(+1.44%)
Jan 18, 2013 38.17 38.59 37.04 37.40 291,192 -0.83(-2.17%)
Jan 17, 2013 37.99 38.44 37.97 38.23 436,289 +0.37(+0.98%)
Jan 16, 2013 37.80 38.30 37.51 37.86 191,070 +0.02(+0.05%)
Jan 15, 2013 37.59 37.93 37.44 37.84 71,346 +0.04(+0.11%)
Jan 14, 2013 37.46 37.97 37.32 37.80 134,709 +0.19(+0.51%)
Jan 11, 2013 37.92 38.00 37.08 37.61 144,511 -0.36(-0.95%)
Jan 10, 2013 38.12 38.25 37.76 37.97 160,945 +0.08(+0.21%)
Jan 09, 2013 38.50 38.56 37.69 37.89 238,640 -0.58(-1.51%)
Jan 08, 2013 38.24 38.55 38.11 38.47 546,723 +0.23(+0.60%)
Jan 07, 2013 38.34 38.38 37.84 38.24 120,463 -0.15(-0.39%)
Jan 04, 2013 38.61 38.66 38.26 38.39 873,461 -0.01(-0.03%)
Jan 03, 2013 38.04 38.44 37.88 38.40 234,356 +0.39(+1.03%)
Jan 02, 2013 37.44 38.10 36.67 38.01 344,838 +1.34(+3.65%)
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%)
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.