Wintrust Financial Corp (NQ: WTFC )

88.79 +0.65 (+0.74%)
Streaming Delayed Price Updated: 11:29 AM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 38.26 38.69 37.74 37.74 156,360 -0.65(-1.69%)
May 30, 2013 37.91 38.44 37.45 38.39 171,964 +0.50(+1.32%)
May 29, 2013 38.33 38.58 37.67 37.89 195,799 -0.57(-1.48%)
May 28, 2013 38.24 38.70 38.18 38.46 528,741 +0.65(+1.72%)
May 24, 2013 37.46 37.87 37.20 37.81 0 +0.37(+0.99%)
May 23, 2013 37.10 37.49 36.73 37.44 0 +0.14(+0.38%)
May 22, 2013 37.42 37.92 36.97 37.30 0 -0.18(-0.48%)
May 21, 2013 37.45 37.79 37.32 37.48 0 -0.02(-0.05%)
May 20, 2013 37.46 37.77 37.38 37.50 0 -0.14(-0.37%)
May 17, 2013 37.32 37.65 37.28 37.64 0 +0.53(+1.43%)
May 16, 2013 36.78 37.42 36.68 37.11 421,158 +0.12(+0.32%)
May 15, 2013 36.99 37.26 36.84 36.99 0 +0.41(+1.12%)
May 13, 2013 36.48 36.80 36.35 36.58 0 +0.12(+0.33%)
May 10, 2013 36.43 36.54 36.25 36.46 0 -0.03(-0.08%)
May 09, 2013 36.50 36.64 36.37 36.49 0 -0.14(-0.38%)
May 08, 2013 36.82 36.82 36.47 36.63 0 -0.18(-0.49%)
May 07, 2013 36.55 36.81 36.23 36.81 0 +0.43(+1.18%)
May 06, 2013 36.04 36.53 35.91 36.38 0 +0.44(+1.22%)
May 03, 2013 35.79 36.12 35.78 35.94 0 +0.48(+1.35%)
May 02, 2013 35.10 35.63 35.01 35.46 0 +0.44(+1.26%)
May 01, 2013 35.80 35.90 35.01 35.02 472,771 -0.84(-2.34%)
Apr 30, 2013 35.96 36.10 35.69 35.86 0 -0.21(-0.58%)
Apr 29, 2013 35.71 36.11 35.71 36.07 279,887 +0.41(+1.15%)
Apr 26, 2013 35.87 35.87 35.30 35.66 168,848 -0.32(-0.89%)
Apr 25, 2013 35.80 36.06 35.78 35.98 0 +0.21(+0.59%)
Apr 24, 2013 35.70 35.84 35.50 35.77 197,575 +0.03(+0.08%)
Apr 23, 2013 35.41 35.74 35.38 35.74 354,127 +0.55(+1.56%)
Apr 22, 2013 35.76 35.76 35.11 35.19 298,643 -0.51(-1.43%)
Apr 19, 2013 35.00 35.71 34.87 35.70 354,252 +0.95(+2.73%)
Apr 18, 2013 35.60 35.65 34.63 34.75 710,054 -0.87(-2.44%)
Apr 17, 2013 35.61 35.89 35.14 35.62 1,060,271 -0.38(-1.06%)
Apr 16, 2013 35.85 36.05 35.61 36.00 552,305 +0.39(+1.10%)
Apr 15, 2013 35.74 36.03 35.45 35.61 521,701 -0.39(-1.08%)
Apr 12, 2013 36.04 36.42 35.73 36.00 252,525 -0.30(-0.83%)
Apr 11, 2013 36.25 36.30 36.02 36.30 247,362 +0.08(+0.22%)
Apr 10, 2013 35.81 36.31 35.76 36.22 237,033 +0.40(+1.12%)
Apr 09, 2013 36.25 36.30 35.75 35.82 187,767 -0.33(-0.91%)
Apr 08, 2013 36.50 36.57 36.09 36.15 194,318 -0.37(-1.01%)
Apr 05, 2013 36.08 36.54 36.04 36.52 316,036 -0.06(-0.16%)
Apr 04, 2013 35.96 36.58 35.92 36.58 201,611 +0.58(+1.61%)
Apr 03, 2013 36.20 36.24 35.95 36.00 318,285 -0.20(-0.55%)
Apr 02, 2013 36.93 37.15 36.03 36.20 427,565 -0.57(-1.55%)
Apr 01, 2013 36.99 37.08 36.29 36.77 259,107 -0.27(-0.73%)
Mar 28, 2013 37.14 37.24 36.99 37.04 218,572 +0.00(+0.00%)
Mar 27, 2013 36.74 37.07 36.42 37.04 168,417 +0.19(+0.52%)
Mar 26, 2013 37.11 37.20 36.79 36.85 221,228 -0.08(-0.22%)
Mar 25, 2013 37.16 37.25 36.80 36.93 252,787 -0.17(-0.46%)
Mar 22, 2013 37.26 37.27 36.95 37.10 164,390 -0.13(-0.35%)
Mar 21, 2013 37.55 37.65 37.17 37.23 183,978 -0.55(-1.46%)
Mar 20, 2013 37.80 37.87 37.67 37.78 103,951 +0.23(+0.61%)
Mar 19, 2013 37.55 37.68 37.30 37.55 86,576 +0.13(+0.35%)
Mar 18, 2013 37.27 37.71 37.27 37.42 221,190 -0.24(-0.64%)
Mar 15, 2013 37.47 37.74 37.33 37.66 573,129 +0.28(+0.75%)
Mar 14, 2013 36.63 37.52 36.57 37.38 200,545 +0.74(+2.02%)
Mar 13, 2013 36.63 36.67 36.45 36.64 288,148 +0.02(+0.05%)
Mar 12, 2013 36.65 36.75 36.51 36.62 429,132 -0.08(-0.22%)
Mar 11, 2013 36.54 36.85 36.51 36.70 318,007 +0.10(+0.27%)
Mar 08, 2013 37.04 37.08 36.45 36.60 217,403 -0.13(-0.35%)
Mar 07, 2013 36.48 36.85 36.48 36.73 120,865 +0.20(+0.55%)
Mar 06, 2013 36.62 36.68 36.44 36.53 100,623 +0.07(+0.19%)
Mar 05, 2013 36.54 36.83 36.34 36.46 156,592 +0.08(+0.22%)
Mar 04, 2013 36.50 36.61 36.20 36.38 259,125 -0.14(-0.38%)
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.