Wintrust Financial Corp (NQ: WTFC )

89.77 +0.99 (+1.12%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 40.11 40.27 39.83 40.11 183,599 +0.01(+0.02%)
May 30, 2007 39.87 40.12 39.70 40.11 111,045 +0.07(+0.17%)
May 29, 2007 39.98 40.15 39.72 40.04 129,935 +0.12(+0.31%)
May 25, 2007 39.83 39.96 39.54 39.91 131,485 +0.10(+0.26%)
May 24, 2007 39.94 40.57 39.63 39.81 140,304 -0.26(-0.65%)
May 23, 2007 40.36 40.81 40.04 40.07 313,629 -0.26(-0.65%)
May 22, 2007 39.85 40.65 39.66 40.33 224,197 +0.38(+0.94%)
May 21, 2007 39.55 40.06 39.41 39.96 230,339 +0.37(+0.93%)
May 18, 2007 39.47 39.64 39.11 39.59 276,301 +0.11(+0.29%)
May 17, 2007 39.07 39.82 38.62 39.48 312,695 +0.45(+1.16%)
May 16, 2007 38.53 39.34 38.53 39.02 400,862 -0.06(-0.16%)
May 15, 2007 39.52 39.71 39.05 39.08 149,908 -0.53(-1.35%)
May 14, 2007 40.11 40.11 39.52 39.62 202,769 -0.57(-1.41%)
May 11, 2007 39.82 40.27 39.26 40.18 92,655 +0.50(+1.26%)
May 10, 2007 40.18 40.20 39.69 39.69 189,697 -0.58(-1.43%)
May 09, 2007 39.76 40.56 39.76 40.26 155,119 +0.34(+0.85%)
May 08, 2007 40.44 40.44 39.87 39.92 347,368 -0.58(-1.42%)
May 07, 2007 40.34 40.80 40.34 40.50 141,766 +0.05(+0.13%)
May 04, 2007 40.51 40.53 39.94 40.45 172,015 +0.02(+0.04%)
May 03, 2007 40.15 40.56 40.00 40.43 173,293 +0.39(+0.98%)
May 02, 2007 39.90 40.21 39.82 40.04 479,390 +0.05(+0.13%)
May 01, 2007 38.07 40.16 38.02 39.98 935,227 +2.41(+6.42%)
Apr 30, 2007 38.39 38.65 37.49 37.57 345,636 -0.84(-2.18%)
Apr 27, 2007 38.92 39.01 38.39 38.41 116,151 -0.52(-1.32%)
Apr 26, 2007 38.79 39.06 38.44 38.93 165,495 +0.01(+0.03%)
Apr 25, 2007 38.89 39.06 38.54 38.91 211,211 +0.07(+0.17%)
Apr 24, 2007 39.62 39.77 38.69 38.85 242,719 -0.77(-1.94%)
Apr 23, 2007 38.05 40.21 38.05 39.62 469,609 +1.93(+5.13%)
Apr 20, 2007 38.40 38.40 37.51 37.68 298,782 -0.34(-0.90%)
Apr 19, 2007 38.07 38.40 37.59 38.02 247,806 -0.39(-1.02%)
Apr 18, 2007 38.70 38.87 38.39 38.42 150,936 -0.31(-0.81%)
Apr 17, 2007 38.80 38.98 38.55 38.73 160,945 -0.11(-0.29%)
Apr 16, 2007 38.44 39.25 38.44 38.85 147,282 +0.38(+1.00%)
Apr 13, 2007 37.86 38.46 37.86 38.46 325,787 +0.51(+1.34%)
Apr 12, 2007 37.91 38.13 37.54 37.95 211,875 -0.06(-0.16%)
Apr 11, 2007 38.40 38.42 37.95 38.02 228,822 -0.26(-0.68%)
Apr 10, 2007 37.82 38.46 37.78 38.28 178,010 +0.39(+1.04%)
Apr 09, 2007 37.97 38.16 37.76 37.88 155,896 -0.16(-0.41%)
Apr 05, 2007 38.45 38.45 37.90 38.04 146,760 -0.34(-0.89%)
Apr 04, 2007 38.99 39.13 38.34 38.38 220,404 -0.55(-1.41%)
Apr 03, 2007 38.45 39.35 38.45 38.93 133,426 +0.48(+1.25%)
Apr 02, 2007 38.99 39.06 38.20 38.45 111,800 -0.54(-1.39%)
Mar 30, 2007 39.20 39.40 38.76 38.99 127,314 -0.13(-0.34%)
Mar 29, 2007 39.33 39.48 38.71 39.13 133,752 -0.03(-0.09%)
Mar 28, 2007 39.37 39.51 38.90 39.16 326,011 -0.27(-0.69%)
Mar 27, 2007 39.65 39.65 39.34 39.43 126,406 -0.26(-0.66%)
Mar 26, 2007 39.65 39.80 39.42 39.69 117,630 -0.01(-0.02%)
Mar 23, 2007 39.36 39.77 39.16 39.70 139,807 +0.44(+1.11%)
Mar 22, 2007 39.33 39.50 39.11 39.27 139,720 -0.08(-0.20%)
Mar 21, 2007 38.65 39.34 38.17 39.34 230,544 +0.79(+2.04%)
Mar 20, 2007 38.74 38.74 38.38 38.56 184,033 -0.12(-0.32%)
Mar 19, 2007 38.46 38.98 38.39 38.68 184,230 +0.35(+0.91%)
Mar 16, 2007 38.56 38.67 38.30 38.33 365,143 -0.22(-0.57%)
Mar 15, 2007 37.59 38.55 37.55 38.55 168,777 +1.01(+2.70%)
Mar 14, 2007 37.47 37.62 36.73 37.54 325,351 -0.05(-0.14%)
Mar 13, 2007 39.33 39.09 37.46 37.59 378,231 -1.74(-4.42%)
Mar 12, 2007 39.28 39.42 39.13 39.33 106,024 -0.01(-0.02%)
Mar 09, 2007 39.23 39.68 39.17 39.34 102,159 +0.21(+0.54%)
Mar 08, 2007 38.99 39.56 38.99 39.13 177,163 +0.37(+0.95%)
Mar 07, 2007 39.81 39.90 38.74 38.76 218,249 -1.16(-2.91%)
Mar 06, 2007 39.14 40.17 39.04 39.92 264,742 +0.87(+2.24%)
Mar 05, 2007 39.66 39.66 39.02 39.05 203,899 -0.69(-1.74%)
Mar 02, 2007 39.99 40.17 39.73 39.74 198,233 -0.40(-1.00%)
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.