Wintrust Financial Corp (NQ: WTFC )

85.43 -5.42 (-5.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 30.53 30.54 29.37 29.50 213,673 -1.22(-3.98%)
Feb 28, 2008 31.84 31.90 30.69 30.73 192,599 -1.24(-3.88%)
Feb 27, 2008 31.69 32.55 31.55 31.97 270,363 -0.10(-0.30%)
Feb 26, 2008 31.12 32.59 31.12 32.06 276,232 +0.67(+2.14%)
Feb 25, 2008 30.84 31.56 30.04 31.39 292,622 +0.50(+1.61%)
Feb 22, 2008 30.11 30.90 29.60 30.89 227,162 +0.76(+2.52%)
Feb 21, 2008 31.33 31.76 30.04 30.13 154,867 -1.02(-3.28%)
Feb 20, 2008 29.82 31.34 29.81 31.15 227,707 +1.14(+3.79%)
Feb 19, 2008 30.75 30.79 29.76 30.02 257,589 -0.46(-1.52%)
Feb 18, 2008 30.78 30.78 29.73 30.48 274,014 +0.00(+0.00%)
Feb 15, 2008 30.78 30.78 29.73 30.48 274,014 +0.06(+0.20%)
Feb 14, 2008 31.41 31.61 30.34 30.42 200,243 -0.97(-3.09%)
Feb 13, 2008 31.59 31.60 30.58 31.39 284,280 +0.17(+0.53%)
Feb 12, 2008 31.16 31.63 30.78 31.22 237,970 +0.43(+1.39%)
Feb 11, 2008 31.56 31.56 30.68 30.80 293,703 -1.11(-3.48%)
Feb 08, 2008 31.97 32.60 30.94 31.91 213,773 -0.20(-0.63%)
Feb 07, 2008 31.05 32.60 30.76 32.11 215,108 +0.94(+3.03%)
Feb 06, 2008 31.34 32.36 30.76 31.16 181,741 -0.01(-0.03%)
Feb 05, 2008 31.62 32.51 31.06 31.17 300,037 -1.14(-3.52%)
Feb 04, 2008 33.85 34.05 32.19 32.31 282,659 -1.70(-4.99%)
Feb 01, 2008 33.25 34.08 32.84 34.00 226,424 +0.75(+2.26%)
Jan 31, 2008 31.90 33.75 31.52 33.25 449,936 +0.94(+2.92%)
Jan 30, 2008 31.98 33.36 31.64 32.31 507,808 +0.48(+1.51%)
Jan 29, 2008 31.08 31.94 30.32 31.83 315,646 +0.77(+2.48%)
Jan 28, 2008 29.20 31.07 28.93 31.06 425,071 +1.63(+5.56%)
Jan 25, 2008 30.26 30.58 29.41 29.42 617,058 -0.38(-1.29%)
Jan 24, 2008 27.93 30.09 27.71 29.81 698,397 +1.91(+6.83%)
Jan 23, 2008 25.51 28.53 25.24 27.90 1,134,666 +1.63(+6.19%)
Jan 22, 2008 25.79 27.64 25.38 26.28 527,524 +0.13(+0.50%)
Jan 21, 2008 26.72 27.29 25.60 26.15 408,540 +0.00(+0.00%)
Jan 18, 2008 26.72 27.29 25.60 26.15 408,540 -0.62(-2.32%)
Jan 17, 2008 27.91 28.24 26.43 26.77 387,435 -0.73(-2.67%)
Jan 16, 2008 26.89 27.92 26.72 27.50 344,371 +0.66(+2.48%)
Jan 15, 2008 27.08 27.24 26.23 26.84 350,376 -0.63(-2.29%)
Jan 14, 2008 27.69 28.18 27.12 27.47 184,317 +0.03(+0.13%)
Jan 11, 2008 27.54 28.45 27.12 27.43 311,058 -0.37(-1.32%)
Jan 10, 2008 26.52 28.17 26.04 27.80 336,719 +1.07(+3.99%)
Jan 09, 2008 26.00 26.73 25.53 26.73 294,885 +0.66(+2.51%)
Jan 08, 2008 27.93 28.39 26.08 26.08 296,888 -1.70(-6.11%)
Jan 07, 2008 27.10 28.47 26.91 27.77 254,018 +0.85(+3.15%)
Jan 04, 2008 27.57 27.59 26.85 26.92 231,126 -0.99(-3.54%)
Jan 03, 2008 28.24 29.03 27.91 27.91 226,886 -0.31(-1.11%)
Jan 02, 2008 28.87 29.25 27.88 28.23 259,765 -0.73(-2.54%)
Jan 01, 2008 28.69 29.49 28.44 28.96 201,128 +0.00(+0.00%)
Dec 31, 2007 28.69 29.49 28.44 28.96 201,128 +0.03(+0.09%)
Dec 28, 2007 29.42 30.08 28.93 28.93 114,203 -0.68(-2.30%)
Dec 27, 2007 30.74 31.07 29.62 29.62 138,157 -1.35(-4.37%)
Dec 26, 2007 30.92 31.23 30.38 30.97 222,859 +0.11(+0.37%)
Dec 24, 2007 30.13 30.92 30.13 30.86 75,669 +0.66(+2.17%)
Dec 21, 2007 28.93 30.31 28.84 30.20 555,424 +1.56(+5.43%)
Dec 20, 2007 28.83 28.86 28.08 28.65 312,435 -0.08(-0.27%)
Dec 19, 2007 29.48 29.64 28.42 28.72 361,508 -0.93(-3.13%)
Dec 18, 2007 28.14 29.88 28.14 29.65 598,184 +1.43(+5.08%)
Dec 17, 2007 28.44 29.06 28.22 28.22 364,884 -0.45(-1.59%)
Dec 14, 2007 29.06 29.41 28.60 28.67 372,163 -0.76(-2.58%)
Dec 13, 2007 29.41 29.63 28.81 29.43 333,880 -0.29(-0.97%)
Dec 12, 2007 30.15 30.75 29.35 29.72 271,258 -0.10(-0.32%)
Dec 11, 2007 31.45 31.89 29.79 29.82 280,772 -1.83(-5.77%)
Dec 10, 2007 31.24 31.93 31.15 31.64 262,462 +0.40(+1.29%)
Dec 07, 2007 31.67 31.77 31.04 31.24 403,090 -0.51(-1.60%)
Dec 06, 2007 30.85 31.75 30.38 31.75 530,133 +0.78(+2.51%)
Dec 05, 2007 30.82 30.99 30.37 30.97 321,399 +0.67(+2.22%)
Dec 04, 2007 30.04 30.49 29.93 30.30 267,766 -0.08(-0.26%)
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.