Wintrust Financial Corp (NQ: WTFC )

90.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 10.32 11.43 10.32 10.89 279,773 -0.43(-3.78%)
Feb 26, 2009 10.52 11.98 10.52 11.32 524,282 +0.95(+9.19%)
Feb 25, 2009 10.40 10.80 9.476 10.37 227,855 -0.12(-1.17%)
Feb 24, 2009 9.528 10.52 9.397 10.49 271,725 +1.08(+11.52%)
Feb 23, 2009 9.747 10.06 9.362 9.406 252,595 -0.26(-2.71%)
Feb 20, 2009 9.598 9.712 9.117 9.668 609,785 -0.08(-0.81%)
Feb 19, 2009 10.66 10.70 9.747 9.747 222,839 -0.81(-7.70%)
Feb 18, 2009 11.01 11.12 10.41 10.56 229,917 -0.37(-3.36%)
Feb 17, 2009 11.15 11.19 10.72 10.93 260,640 -0.39(-3.47%)
Feb 13, 2009 11.84 11.98 11.20 11.32 180,931 -0.53(-4.50%)
Feb 12, 2009 11.28 12.02 11.25 11.85 187,579 -0.02(-0.15%)
Feb 11, 2009 11.39 12.30 11.27 11.87 162,062 +0.59(+5.27%)
Feb 10, 2009 12.75 13.09 11.22 11.28 251,285 -1.62(-12.54%)
Feb 09, 2009 12.97 13.50 12.32 12.89 160,054 -0.03(-0.20%)
Feb 06, 2009 11.44 13.08 11.44 12.92 255,925 +1.49(+13.08%)
Feb 05, 2009 11.23 11.72 11.22 11.42 283,791 +0.15(+1.32%)
Feb 04, 2009 11.08 11.67 11.01 11.28 250,130 +0.22(+1.98%)
Feb 03, 2009 11.94 12.24 10.90 11.06 303,336 -0.82(-6.92%)
Feb 02, 2009 11.52 12.07 11.42 11.88 214,794 +0.19(+1.65%)
Jan 30, 2009 11.94 12.56 11.58 11.69 291,663 -0.17(-1.40%)
Jan 29, 2009 12.47 12.73 11.82 11.85 295,434 -0.87(-6.87%)
Jan 28, 2009 12.23 13.61 10.67 12.73 609,309 +2.35(+22.66%)
Jan 27, 2009 10.22 10.55 10.11 10.38 262,385 +0.24(+2.33%)
Jan 26, 2009 11.00 11.50 10.14 10.14 428,262 -0.87(-7.86%)
Jan 23, 2009 11.21 11.49 10.90 11.01 336,293 -0.31(-2.78%)
Jan 22, 2009 12.28 12.84 11.25 11.32 410,460 -1.26(-10.01%)
Jan 21, 2009 12.12 12.61 11.36 12.58 391,879 +0.48(+3.97%)
Jan 20, 2009 14.18 14.18 12.06 12.10 270,978 -2.38(-16.42%)
Jan 16, 2009 15.29 15.51 13.58 14.48 258,710 -0.76(-4.99%)
Jan 15, 2009 15.66 15.87 14.53 15.24 196,623 -0.43(-2.73%)
Jan 14, 2009 15.89 16.81 15.64 15.66 181,831 -0.55(-3.40%)
Jan 13, 2009 15.87 16.61 15.81 16.22 130,834 +0.35(+2.20%)
Jan 12, 2009 16.17 16.44 15.69 15.87 185,602 -0.38(-2.37%)
Jan 09, 2009 17.29 17.34 16.18 16.25 149,947 -0.95(-5.54%)
Jan 08, 2009 16.91 17.53 16.91 17.20 122,069 +0.00(+0.00%)
Jan 07, 2009 17.52 18.06 17.05 17.20 156,382 -0.64(-3.58%)
Jan 06, 2009 17.65 17.93 16.92 17.84 197,933 +0.36(+2.05%)
Jan 05, 2009 17.84 17.84 16.96 17.48 212,200 -0.32(-1.82%)
Jan 02, 2009 18.27 18.27 17.38 17.81 262,472 -0.17(-0.97%)
Dec 31, 2008 17.25 18.22 16.84 17.98 277,181 +0.67(+3.89%)
Dec 30, 2008 16.18 17.48 16.18 17.31 204,629 +0.54(+3.23%)
Dec 29, 2008 17.07 17.61 16.35 16.77 78,756 -0.34(-1.99%)
Dec 26, 2008 17.14 17.24 16.88 17.11 78,279 +0.12(+0.72%)
Dec 24, 2008 16.42 17.06 16.34 16.98 65,498 +0.58(+3.52%)
Dec 23, 2008 17.04 18.12 16.22 16.41 137,369 -0.45(-2.65%)
Dec 22, 2008 18.15 18.64 16.36 16.85 185,304 -0.68(-3.89%)
Dec 19, 2008 17.67 18.13 17.04 17.54 645,029 +0.45(+2.66%)
Dec 18, 2008 16.61 17.58 16.49 17.08 215,864 +0.53(+3.22%)
Dec 17, 2008 15.49 16.81 15.39 16.55 248,337 +0.81(+5.17%)
Dec 16, 2008 15.42 15.75 15.08 15.73 464,119 +0.67(+4.47%)
Dec 15, 2008 15.82 15.94 14.83 15.06 327,944 -0.66(-4.22%)
Dec 12, 2008 15.30 16.25 15.04 15.73 278,571 -0.01(-0.06%)
Dec 11, 2008 17.84 17.92 15.73 15.73 346,343 -2.46(-13.50%)
Dec 10, 2008 17.93 19.12 17.59 18.19 160,168 +0.57(+3.22%)
Dec 09, 2008 18.88 19.27 17.55 17.62 256,258 -1.32(-6.97%)
Dec 08, 2008 18.61 19.20 17.46 18.94 301,431 +0.86(+4.74%)
Dec 05, 2008 16.56 18.12 15.63 18.09 327,794 +1.15(+6.81%)
Dec 04, 2008 17.03 18.30 16.60 16.93 290,310 -0.25(-1.48%)
Dec 03, 2008 16.16 17.31 15.66 17.19 231,592 +0.95(+5.87%)
Dec 02, 2008 15.31 16.56 14.90 16.23 273,893 +1.14(+7.53%)
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.