Wintrust Financial Corp (NQ: WTFC )

94.87 +1.47 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 15.67 15.73 15.31 15.73 451,731 +0.13(+0.84%)
May 28, 2009 16.77 16.77 15.21 15.60 484,972 -1.00(-6.00%)
May 27, 2009 17.12 17.47 16.45 16.60 521,116 -0.49(-2.86%)
May 26, 2009 15.65 17.12 15.60 17.09 425,393 +1.47(+9.40%)
May 22, 2009 15.56 16.22 15.47 15.62 159,438 +0.24(+1.59%)
May 21, 2009 15.80 15.94 14.95 15.38 318,743 -0.59(-3.72%)
May 20, 2009 16.50 17.05 15.51 15.97 609,151 -0.31(-1.88%)
May 19, 2009 16.54 16.54 15.60 16.28 413,391 -0.12(-0.75%)
May 18, 2009 15.41 16.56 15.41 16.40 302,562 +1.32(+8.75%)
May 15, 2009 15.77 15.92 14.69 15.08 330,049 -0.75(-4.75%)
May 14, 2009 15.92 16.23 15.24 15.83 416,465 +0.03(+0.22%)
May 13, 2009 16.72 16.88 15.73 15.80 460,459 -1.32(-7.71%)
May 12, 2009 18.10 18.27 16.74 17.12 320,313 -0.80(-4.44%)
May 11, 2009 18.57 18.57 17.34 17.91 385,949 -1.11(-5.84%)
May 08, 2009 17.27 19.89 16.63 19.02 498,278 +2.13(+12.63%)
May 07, 2009 17.70 18.08 16.66 16.89 395,140 -0.45(-2.57%)
May 06, 2009 16.56 17.74 16.51 17.33 376,517 +0.95(+5.82%)
May 05, 2009 17.01 17.46 16.18 16.38 363,140 -1.09(-6.25%)
May 04, 2009 15.83 17.48 15.62 17.47 426,612 +1.89(+12.11%)
May 01, 2009 15.10 16.24 15.10 15.59 405,042 +0.73(+4.88%)
Apr 30, 2009 15.09 15.49 14.84 14.86 447,361 -0.06(-0.41%)
Apr 29, 2009 14.63 15.04 13.37 14.92 365,869 +1.44(+10.70%)
Apr 28, 2009 13.46 13.79 13.09 13.48 415,221 -0.07(-0.52%)
Apr 27, 2009 14.18 14.32 13.30 13.55 373,404 -0.93(-6.40%)
Apr 24, 2009 14.08 15.11 14.06 14.48 482,826 +0.40(+2.86%)
Apr 23, 2009 15.12 15.12 13.83 14.07 391,811 -1.08(-7.10%)
Apr 22, 2009 15.62 16.42 15.02 15.15 385,720 -0.84(-5.25%)
Apr 21, 2009 14.65 16.15 13.01 15.99 376,189 +1.19(+8.03%)
Apr 20, 2009 15.82 16.26 14.64 14.80 346,555 -1.82(-10.94%)
Apr 17, 2009 15.44 17.10 15.12 16.62 411,091 +1.23(+8.01%)
Apr 16, 2009 15.14 15.57 14.24 15.38 336,761 +0.47(+3.17%)
Apr 15, 2009 14.06 15.09 13.28 14.91 276,749 +0.79(+5.57%)
Apr 14, 2009 15.21 15.61 14.03 14.13 342,768 -1.44(-9.26%)
Apr 13, 2009 13.97 15.72 13.58 15.57 407,855 +1.31(+9.20%)
Apr 09, 2009 11.89 14.26 11.79 14.26 427,969 +2.74(+23.75%)
Apr 08, 2009 11.69 11.84 11.29 11.52 205,085 -0.02(-0.15%)
Apr 07, 2009 11.36 11.80 11.32 11.54 406,756 +0.02(+0.15%)
Apr 06, 2009 11.77 11.98 11.42 11.52 193,952 -0.41(-3.44%)
Apr 03, 2009 11.56 12.14 11.32 11.93 262,570 +0.28(+2.40%)
Apr 02, 2009 11.56 12.08 11.36 11.65 404,143 +0.52(+4.71%)
Apr 01, 2009 10.66 11.21 10.31 11.13 331,904 +0.38(+3.50%)
Mar 31, 2009 10.41 11.01 10.16 10.75 573,080 +0.53(+5.22%)
Mar 30, 2009 10.52 10.52 9.860 10.22 541,326 -0.94(-8.39%)
Mar 26, 2009 10.93 11.20 10.45 11.15 340,524 +0.36(+3.32%)
Mar 25, 2009 11.50 11.94 9.869 10.80 445,417 -0.72(-6.23%)
Mar 24, 2009 12.88 12.88 11.48 11.51 408,450 -1.45(-11.19%)
Mar 23, 2009 12.12 12.97 11.16 12.96 368,353 +2.11(+19.40%)
Mar 20, 2009 11.17 11.22 10.27 10.86 564,562 -0.17(-1.58%)
Mar 19, 2009 11.98 12.41 11.01 11.03 493,150 -0.80(-6.79%)
Mar 18, 2009 11.59 12.14 11.11 11.84 612,100 +0.21(+1.80%)
Mar 17, 2009 12.05 12.09 11.41 11.63 467,868 -0.39(-3.27%)
Mar 16, 2009 12.34 13.16 11.88 12.02 336,711 -0.11(-0.94%)
Mar 13, 2009 12.24 12.76 11.93 12.13 206,701 -0.06(-0.50%)
Mar 12, 2009 10.23 12.24 10.04 12.19 372,423 +1.93(+18.82%)
Mar 11, 2009 10.46 11.08 10.17 10.26 240,845 -0.24(-2.33%)
Mar 10, 2009 8.916 10.51 8.916 10.51 304,631 +1.67(+18.89%)
Mar 09, 2009 8.645 9.135 8.549 8.837 337,897 +0.05(+0.60%)
Mar 06, 2009 8.872 9.139 8.479 8.785 373,150 +0.12(+1.41%)
Mar 05, 2009 9.406 9.694 8.514 8.663 406,556 -1.06(-10.88%)
Mar 04, 2009 9.974 10.15 9.353 9.720 190,886 -0.58(-5.60%)
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.