Wintrust Financial Corp (NQ: WTFC )

89.92 +0.77 (+0.86%)
Streaming Delayed Price Updated: 12:19 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 32.63 32.84 32.19 32.42 528,831 -0.22(-0.67%)
May 23, 2011 32.53 32.83 32.22 32.64 144,451 -0.31(-0.94%)
May 20, 2011 33.53 33.69 32.77 32.95 185,913 -0.68(-2.02%)
May 19, 2011 33.74 33.82 33.30 33.63 128,000 +0.13(+0.39%)
May 18, 2011 33.57 33.74 33.27 33.50 159,032 -0.09(-0.27%)
May 17, 2011 33.11 33.71 33.06 33.59 89,167 +0.33(+0.99%)
May 16, 2011 33.07 33.52 32.97 33.26 120,863 -0.03(-0.09%)
May 13, 2011 34.08 34.47 33.19 33.29 103,096 -0.83(-2.43%)
May 12, 2011 33.51 34.42 33.51 34.12 129,644 +0.45(+1.34%)
May 11, 2011 33.71 34.33 33.63 33.67 234,041 -0.11(-0.33%)
May 10, 2011 33.70 33.95 33.52 33.78 245,884 +0.15(+0.45%)
May 09, 2011 33.50 33.79 33.50 33.63 86,540 +0.02(+0.06%)
May 06, 2011 33.93 34.10 33.57 33.61 167,618 +0.01(+0.03%)
May 05, 2011 33.33 33.97 32.98 33.60 200,694 +0.15(+0.45%)
May 04, 2011 33.77 33.94 33.44 33.45 172,490 -0.37(-1.09%)
May 03, 2011 33.64 34.29 33.64 33.82 179,578 +0.17(+0.51%)
May 02, 2011 33.76 34.12 33.64 33.65 274,503 -0.04(-0.12%)
Apr 29, 2011 34.30 34.30 33.68 33.69 269,493 -0.55(-1.61%)
Apr 28, 2011 34.15 34.40 34.00 34.24 186,606 +0.14(+0.41%)
Apr 27, 2011 33.90 34.19 33.87 34.10 422,864 +0.14(+0.41%)
Apr 26, 2011 34.27 34.44 33.85 33.96 306,332 -0.28(-0.82%)
Apr 25, 2011 34.43 34.65 34.20 34.24 196,595 -0.32(-0.93%)
Apr 21, 2011 34.79 34.90 33.86 34.56 382,925 -0.13(-0.37%)
Apr 20, 2011 36.47 36.78 34.22 34.69 1,025,016 -1.39(-3.85%)
Apr 19, 2011 36.36 36.40 35.85 36.08 421,492 -0.03(-0.08%)
Apr 18, 2011 36.13 36.68 35.96 36.11 402,920 -0.50(-1.37%)
Apr 15, 2011 36.32 36.67 35.78 36.61 178,892 +0.17(+0.47%)
Apr 14, 2011 36.33 36.48 36.13 36.44 113,494 +0.02(+0.05%)
Apr 13, 2011 37.08 37.08 36.25 36.42 230,904 -0.44(-1.19%)
Apr 12, 2011 37.02 37.18 36.68 36.86 327,906 -0.37(-0.99%)
Apr 11, 2011 37.10 37.32 36.97 37.23 233,904 +0.23(+0.62%)
Apr 08, 2011 37.11 37.11 36.92 37.00 255,211 +0.00(+0.00%)
Apr 07, 2011 37.19 37.22 36.74 37.00 277,693 -0.13(-0.35%)
Apr 06, 2011 36.88 37.23 36.55 37.13 142,753 +0.55(+1.50%)
Apr 05, 2011 37.20 37.34 36.51 36.58 168,789 -0.73(-1.96%)
Apr 04, 2011 37.00 37.34 36.93 37.31 217,857 +0.38(+1.03%)
Apr 01, 2011 36.94 37.28 36.69 36.93 370,552 +0.18(+0.49%)
Mar 31, 2011 36.74 36.97 36.55 36.75 173,013 -0.12(-0.33%)
Mar 30, 2011 35.98 36.95 35.85 36.87 340,291 +0.96(+2.67%)
Mar 29, 2011 35.82 36.24 35.57 35.91 112,358 +0.15(+0.42%)
Mar 28, 2011 35.24 35.95 34.91 35.76 259,170 +0.76(+2.17%)
Mar 25, 2011 35.03 35.30 34.84 35.00 305,415 -0.02(-0.06%)
Mar 24, 2011 35.33 35.45 34.87 35.02 341,751 -0.18(-0.51%)
Mar 23, 2011 35.16 35.33 34.67 35.20 763,119 -0.12(-0.34%)
Mar 22, 2011 35.22 35.51 34.98 35.32 395,187 +0.16(+0.46%)
Mar 21, 2011 34.95 35.45 34.85 35.16 169,637 +0.34(+0.98%)
Mar 18, 2011 34.57 34.85 34.44 34.82 412,880 +0.61(+1.78%)
Mar 17, 2011 34.53 34.76 33.60 34.21 267,635 +0.21(+0.62%)
Mar 16, 2011 33.93 34.32 33.59 34.00 513,320 -0.02(-0.06%)
Mar 15, 2011 33.20 34.23 33.20 34.02 361,724 -0.09(-0.26%)
Mar 14, 2011 33.92 34.24 33.81 34.11 246,410 -0.15(-0.44%)
Mar 11, 2011 34.16 34.32 33.84 34.26 272,720 -0.03(-0.09%)
Mar 10, 2011 34.58 34.59 33.89 34.29 449,303 -0.72(-2.06%)
Mar 09, 2011 34.60 35.01 34.35 35.01 620,665 +0.39(+1.13%)
Mar 08, 2011 33.73 34.76 33.52 34.62 391,253 +0.97(+2.88%)
Mar 07, 2011 33.93 34.33 33.22 33.65 293,067 -0.02(-0.06%)
Mar 04, 2011 33.75 33.87 33.28 33.67 331,991 -0.08(-0.24%)
Mar 03, 2011 33.36 33.86 33.29 33.75 155,734 +0.70(+2.12%)
Mar 02, 2011 32.99 33.27 32.71 33.05 166,101 -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.