Wintrust Financial Corp (NQ: WTFC )

83.24 +1.81 (+2.22%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 33.65 34.10 33.17 34.01 193,664 +0.39(+1.16%)
May 30, 2012 33.75 33.96 33.56 33.62 136,760 -0.45(-1.32%)
May 29, 2012 34.09 34.33 33.77 34.07 127,783 +0.14(+0.41%)
May 25, 2012 34.24 34.37 33.79 33.93 108,976 -0.42(-1.22%)
May 24, 2012 34.21 34.35 33.69 34.35 113,448 +0.20(+0.59%)
May 23, 2012 33.68 34.26 33.42 34.15 213,752 +0.25(+0.74%)
May 22, 2012 33.93 34.45 33.63 33.90 253,863 -0.03(-0.09%)
May 21, 2012 33.52 33.98 33.35 33.93 433,209 +0.53(+1.59%)
May 18, 2012 33.59 34.06 33.13 33.40 248,890 -0.27(-0.80%)
May 17, 2012 34.22 34.58 33.66 33.67 245,936 -0.57(-1.66%)
May 16, 2012 34.76 34.95 34.18 34.24 159,886 -0.36(-1.04%)
May 15, 2012 34.86 35.26 34.40 34.60 209,875 -0.20(-0.57%)
May 14, 2012 34.89 35.11 34.52 34.80 186,324 -0.55(-1.56%)
May 11, 2012 35.33 35.88 35.19 35.35 162,146 -0.46(-1.28%)
May 10, 2012 35.89 36.01 35.51 35.81 168,586 +0.27(+0.76%)
May 09, 2012 35.70 35.70 34.90 35.54 193,112 -0.44(-1.22%)
May 08, 2012 35.62 36.12 35.55 35.98 510,444 +0.03(+0.08%)
May 07, 2012 35.54 36.23 35.38 35.95 214,089 +0.28(+0.78%)
May 04, 2012 35.65 35.88 35.25 35.67 293,815 -0.19(-0.53%)
May 03, 2012 36.02 36.22 35.76 35.86 159,381 -0.20(-0.55%)
May 02, 2012 36.04 36.36 35.60 36.06 219,416 -0.11(-0.30%)
May 01, 2012 36.20 36.66 36.03 36.17 348,638 +0.04(+0.11%)
Apr 30, 2012 36.59 36.64 36.01 36.13 244,552 -0.42(-1.15%)
Apr 27, 2012 36.46 36.85 36.18 36.55 365,221 +0.08(+0.22%)
Apr 26, 2012 36.08 36.56 35.95 36.47 208,318 +0.26(+0.72%)
Apr 25, 2012 36.41 36.76 35.83 36.21 380,775 +0.14(+0.39%)
Apr 24, 2012 35.87 36.62 35.60 36.07 546,564 +0.35(+0.98%)
Apr 23, 2012 34.88 35.78 34.74 35.72 415,672 +0.32(+0.90%)
Apr 20, 2012 35.75 35.75 35.00 35.40 723,646 +1.22(+3.57%)
Apr 19, 2012 34.25 35.30 34.04 34.18 745,617 +0.31(+0.92%)
Apr 18, 2012 34.33 34.33 33.58 33.87 182,063 -0.55(-1.60%)
Apr 17, 2012 34.00 34.76 33.89 34.42 209,448 +0.81(+2.41%)
Apr 16, 2012 33.55 33.90 33.13 33.61 222,554 +0.28(+0.86%)
Apr 13, 2012 34.43 34.57 33.30 33.33 488,771 -1.27(-3.66%)
Apr 12, 2012 34.36 34.73 34.17 34.59 150,031 +0.22(+0.64%)
Apr 11, 2012 34.18 34.52 34.00 34.37 180,587 +0.62(+1.84%)
Apr 10, 2012 34.15 34.40 33.51 33.75 361,893 -0.47(-1.37%)
Apr 09, 2012 34.21 34.53 34.13 34.22 180,176 -0.76(-2.17%)
Apr 05, 2012 35.06 35.29 34.87 34.98 170,430 -0.19(-0.54%)
Apr 04, 2012 35.60 35.64 34.95 35.17 135,941 -0.73(-2.03%)
Apr 03, 2012 35.83 36.03 35.37 35.90 170,978 -0.10(-0.28%)
Apr 02, 2012 35.80 36.16 35.50 36.00 274,419 +0.21(+0.59%)
Mar 30, 2012 36.08 36.08 35.40 35.79 209,131 +0.11(+0.31%)
Mar 29, 2012 35.61 35.78 35.01 35.68 156,859 -0.26(-0.72%)
Mar 28, 2012 35.76 36.31 35.55 35.94 147,380 +0.16(+0.45%)
Mar 27, 2012 36.10 36.13 35.59 35.78 171,793 -0.34(-0.94%)
Mar 26, 2012 36.31 36.57 35.88 36.12 228,213 +0.27(+0.75%)
Mar 23, 2012 35.73 35.94 35.19 35.85 231,445 +0.10(+0.28%)
Mar 22, 2012 35.78 35.82 35.31 35.75 192,108 -0.35(-0.97%)
Mar 21, 2012 36.10 36.30 35.98 36.10 309,361 +0.09(+0.25%)
Mar 20, 2012 35.82 36.25 35.63 36.01 193,446 -0.11(-0.30%)
Mar 19, 2012 35.32 36.57 34.93 36.12 258,728 +0.74(+2.09%)
Mar 16, 2012 35.31 35.78 34.83 35.38 479,654 +0.23(+0.65%)
Mar 15, 2012 34.98 35.49 34.56 35.15 368,333 +0.24(+0.69%)
Mar 14, 2012 35.49 35.49 34.51 34.91 855,500 -0.73(-2.05%)
Mar 13, 2012 34.35 35.67 34.17 35.64 362,153 +1.66(+4.89%)
Mar 12, 2012 34.01 34.22 33.59 33.98 133,482 -0.14(-0.41%)
Mar 09, 2012 33.87 34.59 33.73 34.12 202,089 +0.19(+0.56%)
Mar 08, 2012 33.58 34.03 33.29 33.93 157,795 +0.56(+1.68%)
Mar 07, 2012 33.24 33.59 32.89 33.37 105,773 +0.39(+1.20%)
Mar 06, 2012 33.18 33.35 32.60 32.98 245,709 -0.67(-2.01%)
Mar 05, 2012 33.47 34.08 33.21 33.65 139,440 -0.04(-0.12%)
Mar 02, 2012 34.12 34.12 33.38 33.69 374,343 -0.42(-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.