Wintrust Financial Corp (NQ: WTFC )

90.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 43.97 44.10 43.68 43.77 120,275 -0.41(-0.93%)
May 27, 2005 44.42 44.55 43.88 44.18 105,750 -0.54(-1.21%)
May 26, 2005 44.32 44.72 44.10 44.72 94,453 +0.36(+0.81%)
May 25, 2005 44.89 44.89 43.71 44.36 280,904 -0.46(-1.03%)
May 24, 2005 45.02 45.25 44.57 44.83 41,984 -0.35(-0.77%)
May 23, 2005 45.07 45.51 42.93 45.18 158,710 +0.16(+0.35%)
May 20, 2005 44.56 45.02 43.75 45.02 118,875 +0.45(+1.00%)
May 19, 2005 44.84 44.93 44.45 44.57 80,507 -0.30(-0.66%)
May 18, 2005 44.06 44.89 44.03 44.87 84,998 +1.12(+2.56%)
May 17, 2005 43.66 44.06 43.24 43.75 83,884 -0.21(-0.48%)
May 16, 2005 43.16 44.01 43.14 43.96 99,537 +0.73(+1.70%)
May 13, 2005 44.23 44.23 42.81 43.23 95,791 -0.80(-1.83%)
May 12, 2005 43.58 44.14 43.53 44.03 202,199 +0.40(+0.92%)
May 11, 2005 43.01 43.65 42.84 43.63 108,787 +0.49(+1.13%)
May 10, 2005 43.76 43.76 42.94 43.14 68,483 -0.61(-1.40%)
May 09, 2005 43.07 43.81 42.90 43.75 104,024 +0.59(+1.38%)
May 06, 2005 44.07 44.14 42.99 43.16 77,657 -0.82(-1.87%)
May 05, 2005 43.72 44.36 43.36 43.98 285,461 +0.06(+0.14%)
May 04, 2005 42.61 44.10 42.47 43.92 297,553 +1.49(+3.50%)
May 03, 2005 41.00 42.66 41.00 42.43 388,329 +1.35(+3.28%)
May 02, 2005 39.90 41.13 39.90 41.08 167,836 +0.95(+2.37%)
Apr 29, 2005 40.57 40.71 39.76 40.13 213,057 -0.17(-0.41%)
Apr 28, 2005 40.95 41.18 40.30 40.30 121,116 -0.78(-1.89%)
Apr 27, 2005 40.21 41.36 39.85 41.08 161,838 +0.62(+1.53%)
Apr 26, 2005 41.84 41.96 40.34 40.45 146,877 -1.55(-3.68%)
Apr 25, 2005 41.60 42.18 41.56 42.00 205,710 +0.27(+0.65%)
Apr 22, 2005 41.78 42.00 41.43 41.73 282,655 -0.14(-0.33%)
Apr 21, 2005 40.84 41.87 40.84 41.87 157,325 +1.03(+2.53%)
Apr 20, 2005 40.93 41.26 40.73 40.84 236,790 -0.20(-0.49%)
Apr 19, 2005 40.46 41.26 40.46 41.04 107,985 +0.54(+1.34%)
Apr 18, 2005 39.37 40.76 39.34 40.50 160,439 +0.73(+1.82%)
Apr 15, 2005 40.30 40.65 39.74 39.77 106,415 -0.57(-1.41%)
Apr 14, 2005 41.07 41.29 40.11 40.34 109,950 -0.73(-1.77%)
Apr 13, 2005 41.70 42.08 40.94 41.07 188,217 -0.87(-2.06%)
Apr 12, 2005 40.87 42.05 40.65 41.93 154,583 +0.86(+2.10%)
Apr 11, 2005 41.17 41.30 40.87 41.07 67,311 -0.22(-0.54%)
Apr 08, 2005 41.82 41.84 40.92 41.29 115,448 -0.60(-1.44%)
Apr 07, 2005 42.18 42.38 41.77 41.90 81,001 -0.15(-0.35%)
Apr 06, 2005 41.05 42.19 40.98 42.05 200,514 +1.17(+2.87%)
Apr 05, 2005 41.31 41.64 40.87 40.87 171,630 -0.44(-1.06%)
Apr 04, 2005 41.42 41.52 40.91 41.31 250,554 +0.27(+0.66%)
Apr 01, 2005 41.17 41.98 40.83 41.04 173,614 -0.12(-0.30%)
Mar 31, 2005 42.10 42.12 40.89 41.16 133,217 -0.80(-1.90%)
Mar 30, 2005 41.15 41.97 41.15 41.96 124,332 +0.64(+1.54%)
Mar 29, 2005 41.93 42.09 41.23 41.32 188,224 -0.63(-1.50%)
Mar 28, 2005 42.57 43.09 41.94 41.95 325,974 -0.38(-0.91%)
Mar 24, 2005 42.83 43.09 42.24 42.33 146,793 -0.48(-1.12%)
Mar 23, 2005 43.18 43.53 42.68 42.81 174,876 -0.50(-1.15%)
Mar 22, 2005 44.20 44.39 43.16 43.31 124,648 -1.03(-2.33%)
Mar 21, 2005 44.22 44.51 44.06 44.34 94,467 -0.02(-0.04%)
Mar 18, 2005 44.88 44.89 43.06 44.36 297,811 -0.26(-0.59%)
Mar 17, 2005 44.97 45.25 44.46 44.62 158,783 -0.39(-0.87%)
Mar 16, 2005 45.39 45.44 44.90 45.02 169,911 -0.35(-0.77%)
Mar 15, 2005 45.66 45.85 45.09 45.37 153,810 -0.10(-0.21%)
Mar 14, 2005 45.15 45.59 45.11 45.46 128,570 +0.23(+0.50%)
Mar 11, 2005 45.28 45.71 45.12 45.24 136,268 +0.02(+0.04%)
Mar 10, 2005 45.51 45.89 45.08 45.22 140,876 -0.41(-0.90%)
Mar 09, 2005 46.42 46.48 45.38 45.63 169,427 -0.83(-1.79%)
Mar 08, 2005 46.64 47.02 46.21 46.46 138,622 -0.26(-0.56%)
Mar 07, 2005 47.23 47.70 46.71 46.72 151,471 -0.58(-1.22%)
Mar 04, 2005 47.10 47.62 46.87 47.30 141,424 +0.49(+1.05%)
Mar 03, 2005 47.20 47.40 46.48 46.81 136,975 -0.46(-0.98%)
Mar 02, 2005 47.12 47.94 47.12 47.27 141,488 -0.12(-0.26%)
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.