Wintrust Financial Corp (NQ: WTFC )

87.08 -0.34 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 21.90 22.07 20.77 20.85 486,818 -1.28(-5.77%)
Jun 27, 2008 21.75 22.75 21.75 22.12 700,029 +0.37(+1.69%)
Jun 26, 2008 21.38 22.23 21.29 21.76 406,581 +0.07(+0.32%)
Jun 25, 2008 21.28 22.95 21.28 21.69 573,221 +0.43(+2.01%)
Jun 24, 2008 20.20 21.52 20.00 21.26 787,184 +0.85(+4.15%)
Jun 23, 2008 21.19 21.54 20.22 20.41 523,057 -0.82(-3.87%)
Jun 20, 2008 21.47 21.78 20.85 21.23 936,109 -0.38(-1.74%)
Jun 19, 2008 22.12 22.50 21.42 21.61 1,077,707 -0.56(-2.52%)
Jun 18, 2008 22.44 23.03 21.56 22.17 420,152 -0.47(-2.08%)
Jun 17, 2008 23.44 23.60 22.63 22.64 309,391 -0.70(-3.00%)
Jun 16, 2008 22.41 23.43 21.89 23.34 414,395 +0.77(+3.41%)
Jun 13, 2008 23.12 23.18 21.89 22.57 593,806 -0.36(-1.56%)
Jun 12, 2008 23.23 24.33 22.77 22.93 341,345 -0.40(-1.72%)
Jun 11, 2008 24.07 24.34 23.09 23.33 366,387 -1.04(-4.27%)
Jun 10, 2008 24.35 24.97 23.95 24.37 372,322 -0.10(-0.39%)
Jun 09, 2008 25.18 25.44 24.22 24.47 331,948 -0.45(-1.82%)
Jun 06, 2008 25.35 25.35 24.31 24.92 391,056 -0.67(-2.63%)
Jun 05, 2008 24.97 25.73 24.97 25.59 314,997 +0.60(+2.41%)
Jun 04, 2008 25.97 25.97 24.58 24.99 651,033 -1.08(-4.16%)
Jun 03, 2008 26.66 26.74 25.70 26.08 304,707 -0.52(-1.97%)
Jun 02, 2008 27.19 27.24 26.28 26.60 122,238 -0.66(-2.41%)
May 30, 2008 27.55 27.55 26.56 27.26 217,017 -0.29(-1.05%)
May 29, 2008 26.51 27.65 26.42 27.54 194,670 +0.94(+3.52%)
May 28, 2008 27.12 27.27 26.18 26.61 145,746 -0.35(-1.30%)
May 27, 2008 26.36 27.16 26.27 26.96 172,206 +0.58(+2.19%)
May 26, 2008 26.54 27.11 26.11 26.38 144,745 +0.00(+0.00%)
May 23, 2008 26.54 27.11 26.11 26.38 144,745 -0.34(-1.28%)
May 22, 2008 26.42 27.05 26.28 26.72 185,958 +0.43(+1.63%)
May 21, 2008 26.88 26.99 26.06 26.29 394,768 -0.58(-2.15%)
May 20, 2008 27.33 27.38 26.70 26.87 255,969 -0.64(-2.32%)
May 19, 2008 27.61 27.91 27.40 27.51 182,780 -0.16(-0.57%)
May 16, 2008 28.29 28.29 27.10 27.67 219,367 -0.48(-1.71%)
May 15, 2008 27.57 28.20 27.32 28.15 192,192 +0.52(+1.90%)
May 14, 2008 28.38 28.63 27.62 27.62 321,595 -0.66(-2.35%)
May 13, 2008 28.50 28.55 28.08 28.29 122,594 -0.11(-0.40%)
May 12, 2008 27.76 28.50 27.50 28.40 229,905 +0.79(+2.85%)
May 09, 2008 27.36 28.32 27.17 27.61 180,092 -0.06(-0.22%)
May 08, 2008 27.81 28.09 27.39 27.68 263,650 -0.05(-0.19%)
May 07, 2008 28.44 28.82 27.52 27.73 256,742 -0.67(-2.37%)
May 06, 2008 27.93 28.61 27.30 28.40 302,973 +0.27(+0.96%)
May 05, 2008 28.56 28.77 27.75 28.13 238,606 -0.46(-1.62%)
May 02, 2008 28.97 29.47 28.50 28.59 255,808 -0.09(-0.30%)
May 01, 2008 27.60 28.99 27.23 28.68 335,608 +0.95(+3.44%)
Apr 30, 2008 28.09 28.19 27.54 27.73 452,833 -0.33(-1.18%)
Apr 29, 2008 27.92 28.10 27.77 28.06 375,213 +0.06(+0.22%)
Apr 28, 2008 27.21 28.16 27.16 28.00 390,368 +0.71(+2.59%)
Apr 25, 2008 26.84 27.34 26.23 27.29 333,970 +0.56(+2.09%)
Apr 24, 2008 26.45 27.27 26.10 26.73 822,056 +0.17(+0.66%)
Apr 23, 2008 27.99 27.99 26.22 26.56 536,566 -1.35(-4.85%)
Apr 22, 2008 28.41 28.51 27.25 27.91 615,334 -0.42(-1.48%)
Apr 21, 2008 29.58 29.58 27.39 28.33 931,136 -2.18(-7.13%)
Apr 18, 2008 31.71 32.13 30.33 30.51 325,291 -0.45(-1.44%)
Apr 17, 2008 30.39 31.15 30.16 30.95 194,131 +0.37(+1.20%)
Apr 16, 2008 29.28 30.90 29.28 30.59 259,370 +1.64(+5.68%)
Apr 15, 2008 27.95 29.27 27.95 28.94 331,087 +1.08(+3.86%)
Apr 14, 2008 28.32 28.37 27.73 27.87 182,082 -0.52(-1.82%)
Apr 11, 2008 28.86 29.08 28.25 28.38 202,920 -0.76(-2.61%)
Apr 10, 2008 28.97 29.55 28.79 29.14 237,930 +0.11(+0.39%)
Apr 09, 2008 29.83 30.04 28.91 29.03 283,966 -0.70(-2.35%)
Apr 08, 2008 29.80 30.10 29.41 29.73 261,501 -0.37(-1.22%)
Apr 07, 2008 30.33 30.66 29.80 30.10 126,147 -0.03(-0.09%)
Apr 04, 2008 31.00 31.00 30.09 30.12 204,995 -0.63(-2.05%)
Apr 03, 2008 31.29 31.52 30.20 30.75 474,231 -0.89(-2.82%)
Apr 02, 2008 32.34 32.41 31.32 31.64 307,214 -0.57(-1.76%)
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.