Wintrust Financial Corp (NQ: WTFC )

86.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 42.70 42.93 42.40 42.51 139,338 -0.42(-0.98%)
Mar 30, 2004 43.01 43.32 40.21 42.93 134,190 -0.11(-0.26%)
Mar 29, 2004 42.62 43.30 42.62 43.04 63,605 +0.37(+0.86%)
Mar 26, 2004 42.73 42.98 42.62 42.68 38,438 -0.12(-0.29%)
Mar 25, 2004 42.22 42.89 41.83 42.80 167,823 +0.66(+1.56%)
Mar 24, 2004 42.44 42.61 41.91 42.14 95,637 -0.34(-0.80%)
Mar 23, 2004 42.55 43.23 42.28 42.48 90,604 +0.44(+1.04%)
Mar 22, 2004 42.61 42.95 41.87 42.05 121,835 -0.74(-1.74%)
Mar 19, 2004 42.91 43.11 42.12 42.79 138,995 -0.04(-0.10%)
Mar 18, 2004 42.53 42.92 41.97 42.83 90,832 +0.31(+0.74%)
Mar 17, 2004 41.71 42.61 41.71 42.52 124,580 +0.56(+1.33%)
Mar 16, 2004 41.30 42.18 41.30 41.96 184,869 +0.70(+1.69%)
Mar 15, 2004 41.90 41.90 41.14 41.26 136,592 -0.70(-1.67%)
Mar 12, 2004 42.09 42.09 41.56 41.96 126,525 -0.09(-0.21%)
Mar 11, 2004 42.38 42.46 41.90 42.05 98,040 -0.17(-0.41%)
Mar 10, 2004 42.52 42.64 42.21 42.22 75,160 -0.38(-0.88%)
Mar 09, 2004 43.01 43.01 42.09 42.60 139,681 -0.27(-0.63%)
Mar 08, 2004 43.71 43.92 42.76 42.87 101,243 -0.94(-2.15%)
Mar 05, 2004 43.46 44.09 43.13 43.81 57,542 +0.41(+0.95%)
Mar 04, 2004 43.11 43.43 42.78 43.40 81,223 +0.40(+0.94%)
Mar 03, 2004 42.78 43.36 42.34 43.00 81,681 +0.38(+0.90%)
Mar 02, 2004 42.81 43.03 42.57 42.61 46,789 -0.38(-0.87%)
Mar 01, 2004 42.02 42.99 42.02 42.99 76,876 +0.94(+2.25%)
Feb 27, 2004 42.18 42.40 42.04 42.05 108,793 -0.24(-0.56%)
Feb 26, 2004 41.98 42.28 41.91 42.28 145,401 +0.08(+0.19%)
Feb 25, 2004 41.72 42.20 41.59 42.20 106,505 +0.31(+0.75%)
Feb 24, 2004 41.52 42.03 41.35 41.89 159,014 +0.33(+0.80%)
Feb 23, 2004 42.32 42.32 41.55 41.56 80,193 -0.43(-1.02%)
Feb 20, 2004 42.08 42.66 41.93 41.98 56,741 -0.03(-0.08%)
Feb 19, 2004 42.93 43.03 42.02 42.02 51,022 -0.70(-1.64%)
Feb 18, 2004 42.96 43.05 42.72 42.72 135,563 -0.16(-0.37%)
Feb 17, 2004 42.33 42.95 42.25 42.88 87,972 +0.69(+1.64%)
Feb 13, 2004 42.66 42.78 42.15 42.19 128,127 -0.34(-0.80%)
Feb 12, 2004 42.28 42.65 42.21 42.53 89,803 +0.35(+0.82%)
Feb 11, 2004 42.25 42.52 42.17 42.18 130,529 -0.01(-0.04%)
Feb 10, 2004 42.05 42.36 41.79 42.19 138,308 +0.10(+0.25%)
Feb 09, 2004 41.91 42.09 41.53 42.09 75,961 +0.24(+0.59%)
Feb 06, 2004 41.49 42.06 41.15 41.84 82,596 +0.59(+1.42%)
Feb 05, 2004 40.66 41.75 40.66 41.26 132,359 +0.52(+1.29%)
Feb 04, 2004 41.11 41.17 40.72 40.73 90,947 -0.23(-0.55%)
Feb 03, 2004 40.87 41.17 40.65 40.96 110,395 -0.11(-0.28%)
Feb 02, 2004 40.94 41.09 40.65 41.08 113,941 +0.15(+0.36%)
Jan 30, 2004 40.43 40.93 40.38 40.93 150,091 +0.41(+1.01%)
Jan 29, 2004 39.99 40.59 39.96 40.52 127,783 +0.31(+0.76%)
Jan 28, 2004 39.84 40.37 39.77 40.21 168,853 +0.38(+0.97%)
Jan 27, 2004 39.04 39.83 38.96 39.83 201,800 +0.46(+1.18%)
Jan 26, 2004 38.84 39.36 38.72 39.36 136,707 +0.63(+1.62%)
Jan 23, 2004 38.77 38.90 38.34 38.73 143,685 +0.00(+0.00%)
Jan 22, 2004 37.59 38.73 37.52 38.73 191,847 +1.16(+3.09%)
Jan 21, 2004 37.24 37.66 37.10 37.57 273,185 +0.33(+0.89%)
Jan 20, 2004 37.34 37.59 37.01 37.24 93,921 -0.25(-0.68%)
Jan 16, 2004 37.19 37.58 37.19 37.49 146,774 +0.36(+0.97%)
Jan 15, 2004 37.05 37.21 36.58 37.13 280,697 +0.12(+0.33%)
Jan 14, 2004 36.98 37.15 36.93 37.01 138,163 +0.08(+0.21%)
Jan 13, 2004 37.70 37.89 36.60 36.93 132,548 -0.90(-2.38%)
Jan 12, 2004 37.96 38.00 37.52 37.83 127,727 -0.08(-0.21%)
Jan 09, 2004 38.05 38.09 37.73 37.91 85,197 -0.13(-0.34%)
Jan 08, 2004 37.72 38.07 37.68 38.04 167,517 -0.05(-0.14%)
Jan 07, 2004 37.51 38.09 37.43 38.09 177,907 +0.45(+1.21%)
Jan 06, 2004 37.76 38.14 37.36 37.64 205,346 -0.47(-1.24%)
Jan 05, 2004 39.13 39.34 37.36 38.11 303,958 -1.04(-2.66%)
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.