Wintrust Financial Corp (NQ: WTFC )

86.96 USD -0.57 (-0.66%)
Official Closing Price Updated: 3:25 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 57.65 58.94 57.61 58.17 201,733 -0.07(-0.12%)
Mar 30, 2006 58.04 58.40 57.71 58.24 170,545 -0.14(-0.24%)
Mar 29, 2006 57.15 58.49 57.03 58.38 174,558 +1.10(+1.92%)
Mar 28, 2006 56.70 57.50 56.43 57.28 205,557 +0.42(+0.74%)
Mar 27, 2006 56.20 56.88 55.96 56.86 99,871 +0.47(+0.83%)
Mar 24, 2006 56.18 56.65 56.02 56.39 59,471 +0.09(+0.16%)
Mar 23, 2006 56.59 56.59 55.55 56.30 131,900 -0.11(-0.20%)
Mar 22, 2006 55.10 56.67 54.91 56.41 171,600 +1.11(+2.01%)
Mar 21, 2006 55.15 55.99 54.83 55.30 158,243 -0.15(-0.27%)
Mar 20, 2006 54.97 55.59 54.49 55.45 65,175 +0.31(+0.56%)
Mar 17, 2006 55.04 55.18 54.07 55.14 254,082 +0.33(+0.60%)
Mar 16, 2006 55.40 55.50 54.75 54.81 110,524 -0.48(-0.87%)
Mar 15, 2006 54.83 55.37 54.50 55.29 84,291 +0.29(+0.53%)
Mar 14, 2006 53.86 55.00 53.75 55.00 57,701 +0.90(+1.66%)
Mar 13, 2006 54.01 54.55 53.84 54.10 84,849 +0.22(+0.41%)
Mar 10, 2006 53.49 53.90 52.72 53.88 111,325 +0.71(+1.34%)
Mar 09, 2006 53.31 53.47 53.01 53.17 114,245 -0.23(-0.43%)
Mar 08, 2006 53.15 53.54 52.63 53.40 94,010 +0.05(+0.09%)
Mar 07, 2006 53.30 53.46 52.85 53.35 91,167 -0.11(-0.21%)
Mar 06, 2006 53.59 53.84 53.20 53.46 123,417 -0.20(-0.37%)
Mar 03, 2006 54.11 54.48 53.56 53.66 104,629 -0.81(-1.49%)
Mar 02, 2006 54.65 54.65 53.93 54.47 221,314 -0.03(-0.06%)
Mar 01, 2006 52.57 54.53 52.57 54.50 317,836 +1.82(+3.45%)
Feb 28, 2006 53.45 53.43 52.47 52.68 177,758 -0.77(-1.44%)
Feb 27, 2006 53.31 53.68 53.02 53.45 102,358 +0.02(+0.04%)
Feb 24, 2006 53.28 53.47 52.66 53.43 97,253 -0.06(-0.11%)
Feb 23, 2006 53.78 53.78 53.28 53.49 68,079 -0.14(-0.26%)
Feb 22, 2006 53.28 54.22 53.01 53.63 142,316 +0.55(+1.04%)
Feb 21, 2006 54.00 54.00 52.90 53.08 100,144 -0.69(-1.28%)
Feb 17, 2006 54.41 54.50 53.71 53.77 92,102 -0.51(-0.94%)
Feb 16, 2006 53.96 54.31 53.80 54.28 166,800 +0.40(+0.74%)
Feb 15, 2006 53.50 53.96 52.99 53.88 80,107 +0.48(+0.90%)
Feb 14, 2006 52.12 53.49 51.97 53.40 99,009 +1.55(+2.99%)
Feb 13, 2006 52.01 52.23 51.80 51.85 88,477 -0.30(-0.58%)
Feb 10, 2006 51.90 52.25 51.78 52.15 126,004 +0.23(+0.44%)
Feb 09, 2006 52.90 52.90 51.92 51.92 76,439 -0.76(-1.44%)
Feb 08, 2006 52.43 52.86 52.17 52.68 57,393 +0.32(+0.61%)
Feb 07, 2006 52.54 53.00 52.33 52.36 124,046 -0.63(-1.19%)
Feb 06, 2006 52.82 53.25 52.80 52.99 133,151 +0.04(+0.08%)
Feb 03, 2006 52.92 53.34 52.70 52.95 89,129 -0.23(-0.43%)
Feb 02, 2006 53.70 54.00 53.00 53.18 198,439 -0.74(-1.37%)
Feb 01, 2006 53.57 53.94 53.56 53.92 158,897 +0.22(+0.41%)
Jan 31, 2006 53.04 53.81 52.91 53.70 183,849 +0.48(+0.90%)
Jan 30, 2006 53.29 53.50 53.05 53.22 211,568 +0.06(+0.11%)
Jan 27, 2006 53.00 53.46 52.65 53.16 199,896 +0.16(+0.30%)
Jan 26, 2006 51.95 53.11 51.91 53.00 267,461 +1.09(+2.10%)
Jan 25, 2006 51.19 51.95 50.85 51.91 359,476 +0.88(+1.72%)
Jan 24, 2006 51.06 52.09 50.60 51.03 456,510 +0.09(+0.18%)
Jan 23, 2006 51.12 51.19 49.79 50.94 766,058 -1.14(-2.19%)
Jan 20, 2006 55.18 55.18 51.99 52.08 369,451 -2.87(-5.22%)
Jan 19, 2006 54.42 55.00 53.97 54.95 70,759 +0.68(+1.25%)
Jan 18, 2006 54.05 54.63 53.76 54.27 51,192 +0.01(+0.02%)
Jan 17, 2006 54.50 54.51 53.94 54.26 71,984 -0.50(-0.91%)
Jan 13, 2006 54.23 54.80 53.99 54.76 130,387 +0.76(+1.41%)
Jan 12, 2006 54.15 54.39 54.00 54.00 136,600 -0.31(-0.57%)
Jan 11, 2006 54.54 54.62 53.97 54.31 130,043 -0.42(-0.77%)
Jan 10, 2006 55.06 55.06 54.49 54.73 118,729 -0.33(-0.60%)
Jan 09, 2006 54.83 55.23 54.73 55.06 177,124 +0.46(+0.84%)
Jan 06, 2006 54.46 54.81 53.84 54.60 133,199 +0.21(+0.39%)
Jan 05, 2006 54.65 54.71 54.16 54.39 141,247 -0.27(-0.49%)
Jan 04, 2006 54.54 54.97 54.40 54.66 174,518 +0.11(+0.20%)
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.