Wintrust Financial Corp (NQ: WTFC )

87.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 28.77 28.95 28.38 28.58 599,884 -0.19(-0.67%)
May 23, 2011 28.68 28.94 28.41 28.77 163,859 -0.27(-0.94%)
May 20, 2011 29.56 29.70 28.89 29.05 210,892 -0.60(-2.02%)
May 19, 2011 29.74 29.81 29.36 29.65 145,198 +0.11(+0.39%)
May 18, 2011 29.59 29.74 29.33 29.53 180,399 -0.08(-0.27%)
May 17, 2011 29.19 29.72 29.14 29.61 101,147 +0.29(+0.99%)
May 16, 2011 29.15 29.55 29.06 29.32 137,102 -0.03(-0.09%)
May 13, 2011 30.04 30.39 29.26 29.35 116,947 -0.73(-2.43%)
May 12, 2011 29.54 30.34 29.54 30.08 147,062 +0.40(+1.34%)
May 11, 2011 29.72 30.26 29.65 29.68 265,486 -0.10(-0.33%)
May 10, 2011 29.71 29.93 29.55 29.78 278,920 +0.13(+0.45%)
May 09, 2011 29.53 29.79 29.53 29.65 98,167 +0.02(+0.06%)
May 06, 2011 29.91 30.06 29.59 29.63 190,139 +0.01(+0.03%)
May 05, 2011 29.38 29.95 29.07 29.62 227,659 +0.13(+0.45%)
May 04, 2011 29.77 29.92 29.48 29.49 195,665 -0.33(-1.09%)
May 03, 2011 29.66 30.23 29.66 29.81 203,706 +0.15(+0.51%)
May 02, 2011 29.76 30.08 29.66 29.66 311,385 -0.04(-0.12%)
Apr 29, 2011 30.24 30.24 29.69 29.70 305,701 -0.48(-1.61%)
Apr 28, 2011 30.11 30.33 29.97 30.18 211,678 +0.12(+0.41%)
Apr 27, 2011 29.88 30.14 29.86 30.06 479,679 +0.12(+0.41%)
Apr 26, 2011 30.21 30.36 29.84 29.94 347,490 -0.25(-0.82%)
Apr 25, 2011 30.35 30.55 30.15 30.18 223,009 -0.28(-0.93%)
Apr 21, 2011 30.67 30.77 29.85 30.47 434,374 -0.11(-0.37%)
Apr 20, 2011 32.15 32.42 30.17 30.58 1,162,736 -1.23(-3.85%)
Apr 19, 2011 32.05 32.09 31.60 31.81 478,123 -0.03(-0.08%)
Apr 18, 2011 31.85 32.34 31.70 31.83 457,056 -0.44(-1.37%)
Apr 15, 2011 32.02 32.33 31.54 32.27 202,927 +0.15(+0.47%)
Apr 14, 2011 32.03 32.16 31.85 32.12 128,742 +0.02(+0.06%)
Apr 13, 2011 32.69 32.69 31.96 32.11 261,928 -0.39(-1.19%)
Apr 12, 2011 32.64 32.78 32.34 32.49 371,963 -0.33(-0.99%)
Apr 11, 2011 32.71 32.90 32.59 32.82 265,331 +0.20(+0.62%)
Apr 08, 2011 32.71 32.71 32.55 32.62 289,501 +0.00(+0.00%)
Apr 07, 2011 32.78 32.81 32.39 32.62 315,003 -0.11(-0.35%)
Apr 06, 2011 32.51 32.82 32.22 32.73 161,933 +0.48(+1.50%)
Apr 05, 2011 32.79 32.92 32.19 32.25 191,467 -0.64(-1.96%)
Apr 04, 2011 32.62 32.92 32.56 32.89 247,128 +0.34(+1.03%)
Apr 01, 2011 32.56 32.86 32.34 32.56 420,339 +0.16(+0.49%)
Mar 31, 2011 32.39 32.59 32.22 32.40 196,258 -0.11(-0.33%)
Mar 30, 2011 31.72 32.57 31.60 32.50 386,012 +0.85(+2.67%)
Mar 29, 2011 31.58 31.95 31.36 31.66 127,454 +0.13(+0.42%)
Mar 28, 2011 31.07 31.69 30.77 31.52 293,991 +0.67(+2.17%)
Mar 25, 2011 30.88 31.12 30.71 30.85 346,450 -0.02(-0.06%)
Mar 24, 2011 31.15 31.25 30.74 30.87 387,668 -0.16(-0.51%)
Mar 23, 2011 31.00 31.15 30.56 31.03 865,651 -0.11(-0.34%)
Mar 22, 2011 31.05 31.30 30.84 31.14 448,284 +0.14(+0.45%)
Mar 21, 2011 30.81 31.25 30.72 31.00 192,429 +0.30(+0.98%)
Mar 18, 2011 30.48 30.72 30.36 30.70 468,354 +0.54(+1.78%)
Mar 17, 2011 30.44 30.64 29.62 30.16 303,594 +0.19(+0.62%)
Mar 16, 2011 29.91 30.25 29.61 29.97 582,289 -0.02(-0.06%)
Mar 15, 2011 29.27 30.18 29.27 29.99 410,325 -0.08(-0.26%)
Mar 14, 2011 29.90 30.18 29.81 30.07 279,517 -0.13(-0.44%)
Mar 11, 2011 30.11 30.25 29.83 30.20 309,362 -0.03(-0.09%)
Mar 10, 2011 30.48 30.49 29.88 30.23 509,671 -0.63(-2.06%)
Mar 09, 2011 30.50 30.86 30.28 30.86 704,057 +0.34(+1.13%)
Mar 08, 2011 29.73 30.64 29.55 30.52 443,821 +0.86(+2.88%)
Mar 07, 2011 29.91 30.26 29.29 29.66 332,443 -0.02(-0.06%)
Mar 04, 2011 29.75 29.86 29.34 29.68 376,597 -0.07(-0.24%)
Mar 03, 2011 29.41 29.85 29.35 29.75 176,658 +0.62(+2.12%)
Mar 02, 2011 29.08 29.33 28.84 29.14 188,418 -0.04(-0.12%)
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.