Wintrust Financial Corp (NQ: WTFC )

89.04 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 46.41 46.57 45.49 45.91 186,240 -0.19(-0.41%)
Apr 28, 2005 46.85 47.11 46.10 46.10 105,872 -0.89(-1.89%)
Apr 27, 2005 46.00 47.32 45.59 46.99 141,468 +0.71(+1.53%)
Apr 26, 2005 47.86 48.00 46.15 46.28 128,390 -1.77(-3.68%)
Apr 25, 2005 47.59 48.25 47.54 48.05 179,818 +0.31(+0.65%)
Apr 22, 2005 47.80 48.05 47.40 47.74 247,078 -0.16(-0.33%)
Apr 21, 2005 46.72 47.90 46.72 47.90 137,523 +1.18(+2.53%)
Apr 20, 2005 46.82 47.20 46.60 46.72 206,986 -0.23(-0.49%)
Apr 19, 2005 46.29 47.20 46.29 46.95 94,394 +0.62(+1.34%)
Apr 18, 2005 45.04 46.63 45.00 46.33 140,245 +0.83(+1.82%)
Apr 15, 2005 46.10 46.50 45.46 45.50 93,021 -0.65(-1.41%)
Apr 14, 2005 46.98 47.24 45.88 46.15 96,111 -0.83(-1.77%)
Apr 13, 2005 47.70 48.14 46.84 46.98 164,527 -0.99(-2.06%)
Apr 12, 2005 46.75 48.11 46.50 47.97 135,126 +0.99(+2.10%)
Apr 11, 2005 47.10 47.25 46.75 46.99 58,839 -0.26(-0.54%)
Apr 08, 2005 47.84 47.87 46.81 47.24 100,917 -0.69(-1.44%)
Apr 07, 2005 48.25 48.48 47.78 47.93 70,806 -0.17(-0.35%)
Apr 06, 2005 46.96 48.26 46.88 48.10 175,276 +1.34(+2.87%)
Apr 05, 2005 47.26 47.64 46.75 46.76 150,028 -0.50(-1.06%)
Apr 04, 2005 47.38 47.50 46.80 47.26 219,018 +0.31(+0.66%)
Apr 01, 2005 47.10 48.02 46.71 46.95 151,762 -0.14(-0.30%)
Mar 31, 2005 48.16 48.18 46.78 47.09 116,450 -0.91(-1.90%)
Mar 30, 2005 47.08 48.01 47.08 48.00 108,683 +0.73(+1.54%)
Mar 29, 2005 47.97 48.15 47.17 47.27 164,533 -0.72(-1.50%)
Mar 28, 2005 48.70 49.29 47.98 47.99 284,945 -0.44(-0.91%)
Mar 24, 2005 49.00 49.29 48.32 48.43 128,317 -0.55(-1.12%)
Mar 23, 2005 49.40 49.80 48.82 48.98 152,865 -0.57(-1.15%)
Mar 22, 2005 50.56 50.78 49.38 49.55 108,959 -1.18(-2.33%)
Mar 21, 2005 50.59 50.91 50.40 50.73 82,577 -0.02(-0.04%)
Mar 18, 2005 51.34 51.35 49.26 50.75 260,327 -0.30(-0.59%)
Mar 17, 2005 51.45 51.77 50.86 51.05 138,798 -0.45(-0.87%)
Mar 16, 2005 51.93 51.98 51.36 51.50 148,525 -0.40(-0.77%)
Mar 15, 2005 52.23 52.45 51.58 51.90 134,451 -0.11(-0.21%)
Mar 14, 2005 51.65 52.15 51.60 52.01 112,388 +0.26(+0.50%)
Mar 11, 2005 51.80 52.29 51.62 51.75 119,117 +0.02(+0.04%)
Mar 10, 2005 52.06 52.50 51.57 51.73 123,145 -0.47(-0.90%)
Mar 09, 2005 53.10 53.17 51.91 52.20 148,102 -0.95(-1.79%)
Mar 08, 2005 53.36 53.79 52.86 53.15 121,174 -0.30(-0.56%)
Mar 07, 2005 54.03 54.57 53.44 53.45 132,406 -0.66(-1.22%)
Mar 04, 2005 53.88 54.48 53.62 54.11 123,624 +0.56(+1.05%)
Mar 03, 2005 54.00 54.22 53.17 53.55 119,735 -0.53(-0.98%)
Mar 02, 2005 53.91 54.84 53.91 54.08 123,680 -0.14(-0.26%)
Mar 01, 2005 53.90 54.55 53.80 54.22 145,409 +0.56(+1.04%)
Feb 28, 2005 52.81 53.83 52.74 53.66 203,858 +0.63(+1.19%)
Feb 25, 2005 53.10 53.18 52.50 53.03 87,202 -0.21(-0.39%)
Feb 24, 2005 51.80 53.67 51.75 53.24 272,503 +1.57(+3.04%)
Feb 23, 2005 51.28 52.17 51.11 51.67 160,724 +0.41(+0.80%)
Feb 22, 2005 52.35 52.50 51.02 51.26 141,494 -1.45(-2.75%)
Feb 18, 2005 53.18 53.49 52.39 52.71 137,323 -0.31(-0.58%)
Feb 17, 2005 53.69 54.00 52.62 53.02 173,463 -0.60(-1.12%)
Feb 16, 2005 52.00 53.87 51.75 53.62 450,310 +3.27(+6.49%)
Feb 15, 2005 51.90 52.00 49.35 50.35 980,936 -1.65(-3.17%)
Feb 14, 2005 53.01 53.01 51.91 52.00 252,342 -0.96(-1.81%)
Feb 11, 2005 52.77 53.49 52.06 52.96 96,814 +0.18(+0.34%)
Feb 10, 2005 53.70 53.70 52.78 52.78 191,953 -0.67(-1.25%)
Feb 09, 2005 54.80 54.85 53.44 53.45 69,463 -1.27(-2.32%)
Feb 08, 2005 54.72 55.00 54.18 54.72 44,347 +0.06(+0.11%)
Feb 07, 2005 54.65 55.00 54.27 54.66 89,487 +0.10(+0.18%)
Feb 04, 2005 54.85 54.98 54.55 54.56 107,047 -0.40(-0.73%)
Feb 03, 2005 54.91 55.16 54.80 54.96 111,923 -0.10(-0.18%)
Feb 02, 2005 55.15 55.26 54.85 55.06 101,502 -0.22(-0.40%)
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.