Wintrust Financial Corp (NQ: WTFC )

81.55 -0.03 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 45.77 46.00 45.34 46.00 210,290 +0.21(+0.46%)
Jun 27, 2014 45.55 45.99 45.45 45.79 490,881 -0.13(-0.28%)
Jun 26, 2014 45.87 45.98 45.13 45.92 145,813 +0.13(+0.28%)
Jun 25, 2014 44.94 45.86 44.65 45.79 233,838 +0.56(+1.24%)
Jun 24, 2014 45.51 45.90 45.22 45.23 257,939 -0.43(-0.94%)
Jun 23, 2014 45.93 46.08 45.49 45.66 107,763 -0.13(-0.28%)
Jun 20, 2014 46.00 46.02 45.57 45.79 561,319 -0.02(-0.04%)
Jun 19, 2014 46.19 46.19 45.56 45.81 102,156 -0.18(-0.39%)
Jun 18, 2014 45.72 46.02 45.22 45.99 285,072 +0.25(+0.55%)
Jun 17, 2014 44.87 45.94 44.87 45.74 167,450 +0.78(+1.73%)
Jun 16, 2014 45.33 45.33 44.61 44.96 146,141 -0.34(-0.75%)
Jun 13, 2014 45.78 45.99 45.15 45.30 128,597 -0.23(-0.51%)
Jun 12, 2014 45.63 45.79 45.01 45.53 238,252 -0.20(-0.44%)
Jun 11, 2014 46.19 46.26 45.59 45.73 235,755 -0.86(-1.85%)
Jun 10, 2014 46.44 46.62 46.03 46.59 179,613 +0.65(+1.41%)
Jun 06, 2014 45.50 46.01 45.32 45.94 318,841 +0.73(+1.61%)
Jun 05, 2014 44.14 45.23 44.11 45.21 229,868 +1.12(+2.54%)
Jun 04, 2014 43.95 44.26 43.88 44.09 192,908 +0.12(+0.27%)
Jun 03, 2014 43.32 44.19 43.18 43.97 270,804 +0.25(+0.57%)
Jun 02, 2014 43.61 44.03 43.18 43.72 194,050 +0.14(+0.32%)
May 30, 2014 43.79 44.22 43.55 43.58 169,170 -0.08(-0.18%)
May 29, 2014 43.88 44.03 43.44 43.66 118,434 +0.02(+0.05%)
May 28, 2014 43.92 44.05 43.51 43.64 153,444 -0.44(-1.00%)
May 27, 2014 44.08 44.46 43.66 44.08 270,074 +0.42(+0.96%)
May 23, 2014 43.83 43.66 43.66 43.66 241,700 -0.03(-0.07%)
May 22, 2014 43.62 43.76 43.43 43.69 158,467 +0.28(+0.65%)
May 21, 2014 43.69 44.02 43.05 43.41 171,582 +0.04(+0.09%)
May 20, 2014 43.64 43.72 43.02 43.37 225,203 -0.48(-1.09%)
May 19, 2014 42.95 43.86 42.75 43.85 163,639 +0.76(+1.76%)
May 16, 2014 43.11 43.29 42.72 43.09 171,873 -0.13(-0.30%)
May 15, 2014 43.26 43.45 42.53 43.22 228,421 -0.31(-0.71%)
May 14, 2014 44.88 44.88 43.44 43.53 205,059 -1.31(-2.92%)
May 13, 2014 45.03 45.31 44.76 44.84 211,692 -0.31(-0.69%)
May 12, 2014 44.78 45.42 44.54 45.15 218,167 +0.57(+1.28%)
May 09, 2014 43.82 44.62 43.78 44.58 192,286 +0.45(+1.02%)
May 08, 2014 44.54 44.84 44.05 44.13 175,018 -0.37(-0.83%)
May 07, 2014 44.18 44.54 43.76 44.50 248,061 +0.39(+0.88%)
May 06, 2014 44.16 44.84 43.95 44.11 326,139 -0.44(-0.99%)
May 05, 2014 44.42 44.94 44.12 44.55 207,514 -0.27(-0.60%)
May 02, 2014 44.82 45.49 44.63 44.82 164,323 +0.25(+0.56%)
May 01, 2014 44.70 45.04 43.88 44.57 410,931 -0.25(-0.56%)
Apr 30, 2014 44.02 44.88 43.80 44.82 276,568 +0.55(+1.24%)
Apr 29, 2014 44.96 45.14 44.27 44.27 115,441 -0.38(-0.85%)
Apr 28, 2014 45.18 45.42 44.24 44.65 182,525 -0.50(-1.11%)
Apr 25, 2014 45.60 45.92 44.93 45.15 210,925 -0.71(-1.55%)
Apr 24, 2014 46.85 46.85 45.81 45.86 117,773 -0.82(-1.76%)
Apr 23, 2014 46.80 47.17 46.58 46.68 120,835 -0.25(-0.53%)
Apr 22, 2014 46.75 47.21 46.43 46.93 205,675 +0.14(+0.30%)
Apr 21, 2014 46.93 46.95 46.27 46.79 211,818 +0.03(+0.06%)
Apr 17, 2014 46.30 46.76 46.76 46.76 336,800 +0.66(+1.43%)
Apr 16, 2014 45.84 46.40 45.03 46.10 376,036 +0.33(+0.72%)
Apr 15, 2014 45.98 46.54 45.07 45.77 290,085 -0.24(-0.52%)
Apr 14, 2014 46.40 46.62 45.40 46.01 192,606 +0.25(+0.55%)
Apr 11, 2014 45.11 46.13 45.04 45.76 314,880 +0.12(+0.26%)
Apr 10, 2014 46.82 46.95 45.34 45.64 238,832 -1.32(-2.81%)
Apr 09, 2014 47.40 47.52 46.74 46.96 289,671 -0.45(-0.95%)
Apr 08, 2014 47.13 47.69 46.80 47.41 415,167 +0.25(+0.53%)
Apr 07, 2014 47.36 47.89 46.83 47.16 422,271 -0.37(-0.78%)
Apr 04, 2014 48.64 48.85 47.46 47.53 226,989 -1.09(-2.24%)
Apr 03, 2014 48.65 48.82 48.52 48.62 269,636 -0.13(-0.27%)
Apr 02, 2014 49.15 49.46 48.51 48.75 304,787 -0.46(-0.93%)
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.