Wintrust Financial Corp (NQ: WTFC )

99.43 USD -2.60 (-2.55%)
Streaming Delayed Price Updated: 11:33 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 37.03 36.80 35.42 35.66 238,024 -1.37(-3.70%)
May 27, 2010 36.10 37.22 36.00 37.03 204,110 +1.71(+4.84%)
May 26, 2010 35.42 35.93 34.95 35.32 251,371 +0.08(+0.23%)
May 25, 2010 34.61 35.47 33.56 35.24 265,744 +0.33(+0.95%)
May 24, 2010 36.01 36.69 34.90 34.91 165,658 -1.29(-3.56%)
May 21, 2010 34.77 36.59 34.77 36.20 259,133 +1.34(+3.84%)
May 20, 2010 35.07 36.66 34.79 34.86 261,133 -2.29(-6.16%)
May 19, 2010 37.34 38.15 36.37 37.15 264,095 -0.46(-1.22%)
May 18, 2010 39.47 39.64 37.17 37.61 228,198 -1.68(-4.28%)
May 17, 2010 39.23 40.00 38.21 39.29 279,212 +0.08(+0.20%)
May 14, 2010 39.54 39.90 38.55 39.21 239,484 -0.56(-1.41%)
May 13, 2010 39.52 40.17 39.13 39.77 179,501 +0.01(+0.03%)
May 12, 2010 38.45 39.76 38.14 39.76 276,437 +1.52(+3.97%)
May 11, 2010 38.35 38.85 36.51 38.24 170,409 +0.98(+2.63%)
May 10, 2010 36.12 37.32 35.84 37.26 280,600 +2.39(+6.85%)
May 07, 2010 35.86 36.29 34.73 34.87 324,946 -1.16(-3.22%)
May 06, 2010 37.83 38.10 34.16 36.03 437,327 -2.04(-5.36%)
May 05, 2010 37.93 38.49 37.10 38.07 308,523 +0.43(+1.14%)
May 04, 2010 37.72 37.80 37.09 37.64 474,728 -0.33(-0.87%)
May 03, 2010 37.55 38.15 36.90 37.97 327,376 +0.67(+1.80%)
Apr 30, 2010 39.32 39.65 37.19 37.30 281,147 -1.89(-4.82%)
Apr 29, 2010 38.20 39.40 37.76 39.19 352,106 +1.25(+3.29%)
Apr 28, 2010 40.07 40.96 37.18 37.94 904,462 -1.50(-3.80%)
Apr 27, 2010 39.85 40.93 39.23 39.44 517,839 -0.54(-1.35%)
Apr 26, 2010 44.48 44.93 39.24 39.98 1,037,102 -4.40(-9.91%)
Apr 23, 2010 42.94 44.39 42.37 44.38 544,796 +1.53(+3.57%)
Apr 22, 2010 40.68 42.93 40.55 42.85 322,473 +1.71(+4.16%)
Apr 21, 2010 39.77 41.17 39.61 41.14 238,405 +1.49(+3.76%)
Apr 20, 2010 39.19 39.66 38.46 39.65 250,976 +0.55(+1.41%)
Apr 19, 2010 38.63 39.21 38.20 39.10 301,953 +0.35(+0.90%)
Apr 16, 2010 39.40 39.49 38.11 38.75 533,890 -0.85(-2.15%)
Apr 15, 2010 39.78 39.80 39.24 39.60 223,750 -0.29(-0.73%)
Apr 14, 2010 38.88 39.90 38.83 39.89 305,253 +1.21(+3.13%)
Apr 13, 2010 39.55 39.88 38.43 38.68 424,402 -1.74(-4.30%)
Apr 12, 2010 40.00 40.60 39.78 40.42 346,811 +0.61(+1.53%)
Apr 09, 2010 39.54 40.20 39.41 39.81 176,529 +0.37(+0.94%)
Apr 08, 2010 39.40 40.00 39.18 39.44 315,088 -0.22(-0.55%)
Apr 07, 2010 39.95 40.19 38.95 39.66 649,578 -0.14(-0.35%)
Apr 06, 2010 37.74 39.92 37.74 39.80 296,013 +1.88(+4.96%)
Apr 05, 2010 37.22 38.11 36.85 37.92 164,168 +0.71(+1.91%)
Apr 01, 2010 37.23 37.21 37.21 37.21 206,200 +0.00(+0.00%)
Mar 31, 2010 37.02 37.98 37.02 37.21 1,218,443 -0.05(-0.13%)
Mar 30, 2010 37.57 38.06 37.01 37.26 202,114 -0.24(-0.64%)
Mar 29, 2010 37.33 37.54 36.64 37.50 179,051 +0.20(+0.54%)
Mar 26, 2010 37.33 37.92 36.98 37.30 260,672 +0.22(+0.59%)
Mar 25, 2010 37.44 38.47 37.02 37.08 284,040 -0.11(-0.30%)
Mar 24, 2010 37.58 38.18 37.11 37.19 288,829 -0.52(-1.38%)
Mar 23, 2010 37.02 37.83 36.73 37.71 158,350 +0.61(+1.64%)
Mar 22, 2010 36.77 37.48 36.01 37.10 137,032 +0.07(+0.20%)
Mar 19, 2010 36.82 37.19 35.73 37.03 407,819 +0.33(+0.89%)
Mar 18, 2010 36.45 37.41 36.11 36.70 203,407 +0.35(+0.96%)
Mar 17, 2010 35.91 36.56 35.77 36.35 268,917 +0.36(+1.00%)
Mar 16, 2010 35.56 36.09 35.20 35.99 286,233 +0.31(+0.87%)
Mar 15, 2010 35.24 35.73 34.66 35.68 326,474 +0.40(+1.13%)
Mar 12, 2010 35.00 35.33 34.66 35.28 272,819 +0.33(+0.94%)
Mar 11, 2010 33.76 34.97 33.71 34.95 411,733 +1.08(+3.19%)
Mar 10, 2010 33.40 33.95 33.37 33.87 500,992 +0.46(+1.38%)
Mar 09, 2010 32.96 33.50 32.93 33.41 558,758 +0.38(+1.15%)
Mar 08, 2010 33.05 33.24 32.91 33.03 548,906 +0.05(+0.15%)
Mar 05, 2010 32.85 33.05 32.75 32.98 996,673 +0.08(+0.24%)
Mar 04, 2010 33.50 33.55 32.47 32.90 4,797,475 -1.03(-3.04%)
Mar 03, 2010 34.32 34.35 33.85 33.93 105,005 -0.30(-0.88%)
Mar 02, 2010 34.20 34.40 33.77 34.23 119,927 +0.20(+0.59%)
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.