Wintrust Financial Corp (NQ: WTFC )

82.46 -1.27 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 35.96 36.10 35.69 35.86 0 -0.21(-0.58%)
Apr 29, 2013 35.71 36.11 35.71 36.07 279,887 +0.41(+1.15%)
Apr 26, 2013 35.87 35.87 35.30 35.66 168,848 -0.32(-0.89%)
Apr 25, 2013 35.80 36.06 35.78 35.98 0 +0.21(+0.59%)
Apr 24, 2013 35.70 35.84 35.50 35.77 197,575 +0.03(+0.08%)
Apr 23, 2013 35.41 35.74 35.38 35.74 354,127 +0.55(+1.56%)
Apr 22, 2013 35.76 35.76 35.11 35.19 298,643 -0.51(-1.43%)
Apr 19, 2013 35.00 35.71 34.87 35.70 354,252 +0.95(+2.73%)
Apr 18, 2013 35.60 35.65 34.63 34.75 710,054 -0.87(-2.44%)
Apr 17, 2013 35.61 35.89 35.14 35.62 1,060,271 -0.38(-1.06%)
Apr 16, 2013 35.85 36.05 35.61 36.00 552,305 +0.39(+1.10%)
Apr 15, 2013 35.74 36.03 35.45 35.61 521,701 -0.39(-1.08%)
Apr 12, 2013 36.04 36.42 35.73 36.00 252,525 -0.30(-0.83%)
Apr 11, 2013 36.25 36.30 36.02 36.30 247,362 +0.08(+0.22%)
Apr 10, 2013 35.81 36.31 35.76 36.22 237,033 +0.40(+1.12%)
Apr 09, 2013 36.25 36.30 35.75 35.82 187,767 -0.33(-0.91%)
Apr 08, 2013 36.50 36.57 36.09 36.15 194,318 -0.37(-1.01%)
Apr 05, 2013 36.08 36.54 36.04 36.52 316,036 -0.06(-0.16%)
Apr 04, 2013 35.96 36.58 35.92 36.58 201,611 +0.58(+1.61%)
Apr 03, 2013 36.20 36.24 35.95 36.00 318,285 -0.20(-0.55%)
Apr 02, 2013 36.93 37.15 36.03 36.20 427,565 -0.57(-1.55%)
Apr 01, 2013 36.99 37.08 36.29 36.77 259,107 -0.27(-0.73%)
Mar 28, 2013 37.14 37.24 36.99 37.04 218,572 +0.00(+0.00%)
Mar 27, 2013 36.74 37.07 36.42 37.04 168,417 +0.19(+0.52%)
Mar 26, 2013 37.11 37.20 36.79 36.85 221,228 -0.08(-0.22%)
Mar 25, 2013 37.16 37.25 36.80 36.93 252,787 -0.17(-0.46%)
Mar 22, 2013 37.26 37.27 36.95 37.10 164,390 -0.13(-0.35%)
Mar 21, 2013 37.55 37.65 37.17 37.23 183,978 -0.55(-1.46%)
Mar 20, 2013 37.80 37.87 37.67 37.78 103,951 +0.23(+0.61%)
Mar 19, 2013 37.55 37.68 37.30 37.55 86,576 +0.13(+0.35%)
Mar 18, 2013 37.27 37.71 37.27 37.42 221,190 -0.24(-0.64%)
Mar 15, 2013 37.47 37.74 37.33 37.66 573,129 +0.28(+0.75%)
Mar 14, 2013 36.63 37.52 36.57 37.38 200,545 +0.74(+2.02%)
Mar 13, 2013 36.63 36.67 36.45 36.64 288,148 +0.02(+0.05%)
Mar 12, 2013 36.65 36.75 36.51 36.62 429,132 -0.08(-0.22%)
Mar 11, 2013 36.54 36.85 36.51 36.70 318,007 +0.10(+0.27%)
Mar 08, 2013 37.04 37.08 36.45 36.60 217,403 -0.13(-0.35%)
Mar 07, 2013 36.48 36.85 36.48 36.73 120,865 +0.20(+0.55%)
Mar 06, 2013 36.62 36.68 36.44 36.53 100,623 +0.07(+0.19%)
Mar 05, 2013 36.54 36.83 36.34 36.46 156,592 +0.08(+0.22%)
Mar 04, 2013 36.50 36.61 36.20 36.38 259,125 -0.14(-0.38%)
Mar 01, 2013 36.23 36.79 36.20 36.52 357,713 +0.02(+0.05%)
Feb 28, 2013 36.36 36.81 36.32 36.50 186,135 +0.12(+0.33%)
Feb 27, 2013 36.24 36.61 36.15 36.38 184,832 +0.18(+0.50%)
Feb 26, 2013 36.12 36.35 36.02 36.20 611,446 +0.26(+0.72%)
Feb 25, 2013 36.86 37.04 35.90 35.94 243,364 -0.87(-2.36%)
Feb 22, 2013 37.03 37.19 36.59 36.81 168,379 +0.05(+0.14%)
Feb 21, 2013 36.99 37.48 36.52 36.76 93,726 -0.20(-0.54%)
Feb 20, 2013 37.19 37.54 36.95 36.96 192,686 -0.28(-0.75%)
Feb 19, 2013 37.37 37.40 36.99 37.24 260,213 -0.17(-0.45%)
Feb 15, 2013 37.63 37.65 37.15 37.41 183,393 +0.01(+0.03%)
Feb 14, 2013 37.34 37.60 37.24 37.40 103,324 -0.11(-0.29%)
Feb 13, 2013 37.37 37.51 36.99 37.51 165,410 +0.19(+0.51%)
Feb 12, 2013 37.04 37.49 36.96 37.32 161,218 +0.28(+0.76%)
Feb 11, 2013 37.18 37.21 36.96 37.04 106,737 -0.21(-0.56%)
Feb 08, 2013 36.99 37.39 36.99 37.25 80,476 +0.25(+0.68%)
Feb 07, 2013 37.00 37.12 36.76 37.00 95,702 +0.02(+0.05%)
Feb 06, 2013 37.01 37.09 36.82 36.98 124,370 +0.17(+0.46%)
Feb 04, 2013 37.10 37.21 36.74 36.81 118,730 -0.46(-1.23%)
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.