Wintrust Financial Corp (NQ: WTFC )

87.55 USD -2.27 (-2.53%)
Official Closing Price Updated: 3:05 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 50.99 51.20 50.72 50.85 401,536 -0.14(-0.27%)
Jun 29, 2006 50.73 51.05 50.25 50.99 212,000 +0.47(+0.93%)
Jun 28, 2006 50.52 50.94 50.20 50.52 89,686 -0.03(-0.06%)
Jun 27, 2006 51.08 51.28 50.43 50.55 164,679 -0.45(-0.88%)
Jun 26, 2006 50.33 51.39 50.25 51.00 228,200 +0.78(+1.55%)
Jun 23, 2006 49.80 50.35 49.58 50.22 272,139 +0.21(+0.42%)
Jun 22, 2006 50.18 50.23 49.51 50.01 225,840 -0.46(-0.91%)
Jun 21, 2006 49.96 50.64 49.94 50.47 173,014 +0.47(+0.94%)
Jun 20, 2006 49.63 50.55 49.63 50.00 86,908 +0.39(+0.79%)
Jun 19, 2006 50.79 50.90 49.51 49.61 140,476 -1.18(-2.32%)
Jun 16, 2006 50.73 50.93 50.14 50.79 462,880 -0.14(-0.27%)
Jun 15, 2006 49.83 50.97 49.79 50.93 267,863 +1.22(+2.45%)
Jun 14, 2006 50.35 50.41 49.08 49.71 156,705 -0.59(-1.17%)
Jun 13, 2006 50.01 51.10 50.01 50.30 150,737 +0.19(+0.38%)
Jun 12, 2006 50.55 50.74 50.06 50.11 87,730 -0.50(-0.99%)
Jun 09, 2006 51.14 51.81 50.55 50.61 108,811 -0.41(-0.80%)
Jun 08, 2006 51.26 51.26 50.05 51.02 179,451 -0.37(-0.72%)
Jun 07, 2006 50.82 52.66 50.00 51.39 136,873 +0.47(+0.92%)
Jun 06, 2006 50.43 51.01 50.05 50.92 82,444 +0.44(+0.87%)
Jun 05, 2006 52.05 52.53 50.37 50.48 150,513 -1.85(-3.54%)
Jun 02, 2006 52.56 52.71 51.87 52.33 78,071 +0.09(+0.17%)
Jun 01, 2006 51.50 52.24 50.54 52.24 134,263 +0.91(+1.77%)
May 31, 2006 50.20 51.41 50.20 51.33 124,265 +1.04(+2.07%)
May 30, 2006 51.13 51.26 50.28 50.29 82,851 -1.07(-2.08%)
May 26, 2006 51.51 51.88 51.05 51.36 127,172 -0.10(-0.19%)
May 25, 2006 51.04 51.96 51.01 51.46 266,144 +0.45(+0.88%)
May 24, 2006 50.88 51.25 50.10 51.01 198,902 +0.03(+0.06%)
May 23, 2006 51.46 51.77 50.98 50.98 124,914 -0.40(-0.78%)
May 22, 2006 50.59 52.06 50.29 51.38 204,630 +0.46(+0.90%)
May 19, 2006 50.09 51.35 50.00 50.92 175,290 +0.82(+1.64%)
May 18, 2006 50.03 50.40 49.69 50.10 104,415 +0.10(+0.20%)
May 17, 2006 49.89 50.61 49.70 50.00 130,026 -0.20(-0.40%)
May 16, 2006 50.80 50.80 49.78 50.20 299,996 -0.33(-0.65%)
May 15, 2006 50.75 51.40 50.20 50.53 151,869 -0.48(-0.94%)
May 12, 2006 50.92 51.35 50.92 51.01 143,921 -0.17(-0.33%)
May 11, 2006 51.48 51.52 50.95 51.18 118,448 -0.45(-0.87%)
May 10, 2006 51.38 51.70 51.01 51.63 93,562 +0.30(+0.58%)
May 09, 2006 51.19 51.52 51.16 51.33 53,755 -0.02(-0.04%)
May 08, 2006 52.00 52.00 51.25 51.35 106,077 -0.61(-1.17%)
May 05, 2006 52.11 52.36 51.66 51.96 114,897 +0.11(+0.21%)
May 04, 2006 51.16 51.95 51.09 51.85 102,807 +0.80(+1.57%)
May 03, 2006 51.88 52.02 50.63 51.05 212,080 -0.90(-1.73%)
May 02, 2006 50.86 52.11 50.86 51.95 351,298 +1.03(+2.02%)
May 01, 2006 51.99 51.99 50.76 50.92 249,670 -0.83(-1.60%)
Apr 28, 2006 51.17 52.00 51.08 51.75 184,000 +0.74(+1.45%)
Apr 27, 2006 50.76 51.55 50.59 51.01 217,153 +0.01(+0.02%)
Apr 26, 2006 50.75 51.42 50.51 51.00 269,926 +0.13(+0.26%)
Apr 25, 2006 51.01 51.07 50.67 50.87 212,752 -0.14(-0.27%)
Apr 24, 2006 50.60 51.27 50.44 51.01 411,740 +0.41(+0.81%)
Apr 21, 2006 56.08 56.09 50.00 50.60 2,444,434 -8.04(-13.71%)
Apr 20, 2006 59.18 59.42 58.24 58.64 53,153 -0.75(-1.26%)
Apr 19, 2006 58.91 59.64 58.79 59.39 152,887 +0.41(+0.70%)
Apr 18, 2006 56.82 58.98 56.62 58.98 149,120 +2.16(+3.80%)
Apr 17, 2006 56.95 57.52 56.20 56.82 116,468 -0.21(-0.37%)
Apr 13, 2006 56.99 57.46 56.57 57.03 60,622 -0.13(-0.23%)
Apr 12, 2006 56.46 57.17 56.22 57.16 76,237 +0.70(+1.24%)
Apr 11, 2006 56.96 57.04 56.31 56.46 74,264 -0.34(-0.60%)
Apr 10, 2006 56.86 57.41 56.51 56.80 53,348 -0.16(-0.28%)
Apr 07, 2006 57.85 58.25 56.75 56.96 74,545 -0.96(-1.66%)
Apr 06, 2006 57.64 58.14 57.42 57.92 88,379 +0.13(+0.22%)
Apr 05, 2006 57.80 57.99 57.11 57.79 99,369 +0.06(+0.10%)
Apr 04, 2006 58.05 58.31 57.50 57.73 150,193 -0.37(-0.64%)
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.