Wintrust Financial Corp (NQ: WTFC )

79.50 -1.81 (-2.23%)
Streaming Delayed Price Updated: 1:51 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 45.85 46.77 45.70 46.28 1,122,202 +0.57(+1.25%)
Feb 27, 2014 45.44 46.00 45.02 45.71 378,639 +0.34(+0.75%)
Feb 26, 2014 44.57 45.37 44.57 45.37 383,470 +1.02(+2.30%)
Feb 25, 2014 44.98 45.15 44.17 44.35 249,562 -0.59(-1.31%)
Feb 24, 2014 44.40 45.27 44.07 44.94 301,529 +0.87(+1.97%)
Feb 21, 2014 43.90 44.28 43.67 44.07 310,599 +0.29(+0.66%)
Feb 20, 2014 43.43 44.03 43.13 43.78 247,279 +0.40(+0.92%)
Feb 19, 2014 44.53 44.86 43.32 43.38 247,242 -1.34(-3.00%)
Feb 18, 2014 44.74 44.85 44.30 44.72 251,474 +0.05(+0.11%)
Feb 14, 2014 44.42 44.67 44.67 44.67 181,200 +0.28(+0.63%)
Feb 13, 2014 43.88 44.42 43.62 44.39 110,323 +0.23(+0.52%)
Feb 12, 2014 44.37 44.94 43.89 44.16 178,048 -0.09(-0.20%)
Feb 11, 2014 43.70 44.46 43.50 44.25 116,923 +0.51(+1.17%)
Feb 10, 2014 43.97 44.25 43.30 43.74 311,697 -0.25(-0.57%)
Feb 07, 2014 43.95 44.60 43.32 43.99 1,054,201 +0.18(+0.41%)
Feb 06, 2014 43.38 44.01 43.25 43.81 295,038 +0.41(+0.94%)
Feb 05, 2014 43.00 43.58 42.90 43.40 288,311 +0.25(+0.58%)
Feb 04, 2014 42.50 43.19 42.14 43.15 241,027 +0.69(+1.63%)
Feb 03, 2014 43.69 43.97 42.37 42.46 301,300 -1.37(-3.13%)
Jan 31, 2014 44.02 45.16 43.74 43.83 236,503 -0.91(-2.03%)
Jan 30, 2014 44.89 45.04 44.50 44.74 165,890 +0.11(+0.25%)
Jan 29, 2014 45.18 45.34 44.42 44.63 199,427 -0.86(-1.89%)
Jan 28, 2014 45.23 45.65 44.90 45.49 213,155 +0.29(+0.64%)
Jan 27, 2014 45.67 46.64 45.17 45.20 306,449 -1.12(-2.42%)
Jan 24, 2014 46.54 46.95 45.78 46.32 309,577 -0.33(-0.71%)
Jan 23, 2014 47.05 47.44 46.28 46.65 415,314 -0.57(-1.21%)
Jan 22, 2014 47.25 47.89 46.27 47.22 447,157 -0.43(-0.90%)
Jan 21, 2014 46.14 48.06 46.14 47.65 621,831 +1.64(+3.56%)
Jan 17, 2014 45.75 46.01 46.01 46.01 217,900 +0.30(+0.66%)
Jan 16, 2014 45.94 46.12 45.33 45.71 194,917 -0.55(-1.19%)
Jan 15, 2014 45.80 46.41 45.88 46.26 243,210 +0.46(+1.00%)
Jan 14, 2014 45.63 45.90 45.52 45.80 210,572 +0.26(+0.57%)
Jan 13, 2014 45.81 46.13 45.30 45.54 225,575 -0.31(-0.68%)
Jan 10, 2014 46.12 46.46 45.67 45.85 247,682 -0.15(-0.33%)
Jan 09, 2014 45.80 46.13 45.78 46.00 230,210 +0.25(+0.55%)
Jan 08, 2014 45.64 45.87 45.43 45.75 472,117 +0.17(+0.37%)
Jan 07, 2014 45.46 45.78 45.27 45.58 258,526 +0.38(+0.84%)
Jan 06, 2014 45.73 45.85 45.16 45.20 264,072 -0.45(-0.99%)
Jan 03, 2014 45.70 45.92 45.56 45.65 227,176 -0.06(-0.13%)
Jan 02, 2014 45.97 46.22 45.54 45.71 406,720 -0.41(-0.89%)
Dec 31, 2013 46.36 46.12 46.12 46.12 258,300 -0.15(-0.32%)
Dec 30, 2013 46.39 46.60 46.22 46.27 205,642 -0.25(-0.54%)
Dec 27, 2013 46.73 46.79 46.40 46.52 117,281 -0.03(-0.06%)
Dec 26, 2013 46.68 46.87 46.35 46.55 208,017 -0.12(-0.26%)
Dec 24, 2013 46.72 46.92 46.63 46.67 124,866 +0.07(+0.15%)
Dec 23, 2013 46.35 46.69 46.20 46.60 325,095 +0.45(+0.98%)
Dec 20, 2013 45.70 46.23 45.69 46.15 780,930 +0.43(+0.94%)
Dec 19, 2013 45.94 46.29 45.55 45.72 493,543 -0.26(-0.57%)
Dec 18, 2013 46.02 46.35 45.21 45.98 728,320 +0.13(+0.28%)
Dec 17, 2013 46.36 46.36 45.61 45.85 225,010 -0.42(-0.91%)
Dec 16, 2013 45.73 46.38 45.73 46.27 241,395 +0.60(+1.31%)
Dec 13, 2013 45.96 46.02 45.33 45.67 149,001 -0.08(-0.17%)
Dec 12, 2013 45.69 46.01 45.63 45.75 143,745 +0.14(+0.31%)
Dec 11, 2013 46.36 46.36 45.48 45.61 353,104 -0.61(-1.32%)
Dec 10, 2013 46.72 46.99 46.06 46.22 445,554 -0.68(-1.45%)
Dec 09, 2013 47.33 47.80 46.57 46.90 1,223,089 -0.43(-0.91%)
Dec 06, 2013 46.00 47.44 45.79 47.33 0 +1.61(+3.52%)
Dec 05, 2013 45.74 45.93 45.02 45.72 0 -0.11(-0.24%)
Dec 04, 2013 44.56 46.00 44.56 45.83 0 +1.27(+2.85%)
Dec 03, 2013 44.64 44.81 44.13 44.56 0 -0.25(-0.56%)
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.