Wintrust Financial Corp (NQ: WTFC )

84.66 +1.61 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 34.11 34.34 33.70 33.71 283,392 -0.28(-0.82%)
Feb 28, 2012 33.92 34.23 33.60 33.99 198,929 +0.15(+0.44%)
Feb 27, 2012 33.18 34.27 33.00 33.84 266,401 +0.30(+0.89%)
Feb 24, 2012 33.85 33.91 33.36 33.54 140,301 -0.30(-0.89%)
Feb 23, 2012 33.34 34.17 32.99 33.84 217,491 +0.61(+1.84%)
Feb 22, 2012 34.01 34.01 32.96 33.23 260,549 -0.81(-2.38%)
Feb 21, 2012 34.16 34.33 33.61 34.04 352,421 -0.01(-0.03%)
Feb 17, 2012 34.07 34.36 33.64 34.05 331,156 +0.11(+0.32%)
Feb 16, 2012 33.45 34.16 33.03 33.94 522,247 +0.44(+1.31%)
Feb 15, 2012 32.13 33.64 32.09 33.50 603,963 +1.46(+4.56%)
Feb 14, 2012 31.79 32.08 31.40 32.04 223,415 +0.14(+0.44%)
Feb 13, 2012 31.55 31.96 31.47 31.90 137,939 +0.73(+2.34%)
Feb 10, 2012 31.46 31.60 31.08 31.17 109,755 -0.72(-2.26%)
Feb 09, 2012 32.03 32.03 31.65 31.89 161,797 -0.07(-0.22%)
Feb 08, 2012 31.87 32.47 31.52 31.96 146,210 +0.13(+0.41%)
Feb 07, 2012 31.75 32.00 31.48 31.83 411,511 -0.07(-0.22%)
Feb 06, 2012 31.86 32.05 31.55 31.90 156,399 -0.05(-0.16%)
Feb 03, 2012 31.52 32.25 31.49 31.95 443,420 +0.95(+3.06%)
Feb 02, 2012 31.15 31.59 30.76 31.00 412,637 -0.18(-0.58%)
Feb 01, 2012 30.82 31.54 30.65 31.18 428,664 +0.53(+1.73%)
Jan 31, 2012 30.95 31.08 30.56 30.65 168,857 -0.02(-0.07%)
Jan 30, 2012 30.55 31.08 30.41 30.67 322,403 -0.23(-0.74%)
Jan 27, 2012 30.92 31.25 30.66 30.90 181,159 -0.08(-0.26%)
Jan 26, 2012 31.80 31.80 30.15 30.98 393,132 -0.74(-2.33%)
Jan 25, 2012 31.28 31.97 31.04 31.72 251,593 +0.32(+1.02%)
Jan 24, 2012 30.96 31.58 30.85 31.40 374,043 +0.19(+0.61%)
Jan 23, 2012 31.06 31.68 30.95 31.21 341,728 +0.18(+0.58%)
Jan 20, 2012 30.81 31.73 30.81 31.03 367,991 -0.04(-0.13%)
Jan 19, 2012 31.95 32.43 30.81 31.07 221,270 -0.46(-1.46%)
Jan 18, 2012 31.23 31.55 31.04 31.53 342,464 +0.16(+0.51%)
Jan 17, 2012 31.68 32.26 31.26 31.37 284,583 -0.05(-0.16%)
Jan 13, 2012 31.01 31.48 30.67 31.42 235,838 -0.30(-0.95%)
Jan 12, 2012 31.45 31.73 30.90 31.72 275,702 +0.27(+0.86%)
Jan 11, 2012 31.28 31.51 30.64 31.45 204,999 +0.02(+0.06%)
Jan 10, 2012 31.14 31.61 30.85 31.43 275,395 +0.70(+2.28%)
Jan 09, 2012 30.49 30.78 29.95 30.73 187,158 +0.43(+1.42%)
Jan 06, 2012 30.40 30.65 29.90 30.30 204,181 -0.13(-0.43%)
Jan 05, 2012 29.34 30.96 29.21 30.43 336,847 +0.93(+3.15%)
Jan 04, 2012 29.11 29.59 28.88 29.50 204,575 +1.45(+5.17%)
Dec 30, 2011 28.66 28.55 28.00 28.05 194,788 -0.61(-2.13%)
Dec 29, 2011 28.15 28.71 28.05 28.66 164,762 +0.54(+1.92%)
Dec 28, 2011 28.74 28.87 28.07 28.12 138,588 -0.60(-2.09%)
Dec 27, 2011 28.31 28.92 28.00 28.72 132,875 +0.27(+0.95%)
Dec 23, 2011 28.95 28.96 28.36 28.45 119,805 +0.17(+0.60%)
Dec 21, 2011 27.80 28.31 27.47 28.28 234,443 +0.33(+1.18%)
Dec 20, 2011 27.19 28.00 27.10 27.95 308,978 +1.28(+4.80%)
Dec 19, 2011 27.52 27.72 26.56 26.67 213,559 -0.71(-2.59%)
Dec 16, 2011 27.61 27.75 27.16 27.38 811,820 -0.13(-0.47%)
Dec 15, 2011 27.03 27.63 26.69 27.51 518,316 +0.94(+3.54%)
Dec 14, 2011 26.68 27.41 26.53 26.57 181,020 -0.42(-1.56%)
Dec 13, 2011 27.70 28.00 26.85 26.99 190,746 -0.64(-2.32%)
Dec 12, 2011 27.73 27.94 27.33 27.63 193,846 -0.51(-1.81%)
Dec 09, 2011 27.50 28.40 27.29 28.14 258,128 +0.80(+2.93%)
Dec 08, 2011 28.61 28.68 27.29 27.34 163,096 -1.60(-5.53%)
Dec 07, 2011 28.30 29.09 27.76 28.94 270,752 +0.41(+1.44%)
Dec 06, 2011 28.52 28.87 28.28 28.53 246,190 -0.08(-0.28%)
Dec 05, 2011 28.91 29.09 28.17 28.61 422,071 +0.20(+0.70%)
Dec 02, 2011 28.14 28.95 27.99 28.41 308,539 +0.64(+2.30%)
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.