Wintrust Financial Corp (NQ: WTFC )

94.54 -0.39 (-0.41%)
Streaming Delayed Price Updated: 10:22 AM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 30.35 30.95 29.15 29.23 167,546 -1.08(-3.56%)
Jun 29, 2010 31.28 31.31 30.03 30.31 222,515 -1.61(-5.05%)
Jun 25, 2010 31.55 32.06 30.99 31.92 456,279 +0.59(+1.87%)
Jun 24, 2010 30.90 31.97 30.42 31.33 261,861 +0.32(+1.05%)
Jun 23, 2010 30.72 31.21 30.17 31.01 228,963 +0.32(+1.06%)
Jun 22, 2010 31.73 32.00 30.56 30.68 249,051 -0.88(-2.78%)
Jun 21, 2010 31.78 32.04 31.29 31.56 258,488 +0.04(+0.11%)
Jun 18, 2010 31.64 31.88 31.01 31.53 506,568 +0.11(+0.36%)
Jun 17, 2010 31.48 31.71 31.02 31.41 240,071 +0.19(+0.62%)
Jun 16, 2010 30.94 31.43 30.94 31.22 211,674 +0.05(+0.17%)
Jun 15, 2010 30.40 31.31 30.37 31.17 230,572 +0.93(+3.07%)
Jun 14, 2010 30.76 31.03 30.04 30.24 243,368 -0.35(-1.15%)
Jun 11, 2010 29.93 30.66 29.68 30.59 149,950 +0.36(+1.19%)
Jun 10, 2010 29.57 30.34 29.54 30.23 187,845 +0.84(+2.86%)
Jun 09, 2010 29.91 30.29 28.97 29.39 474,251 -0.41(-1.38%)
Jun 08, 2010 30.26 30.51 29.11 29.80 197,314 -0.24(-0.79%)
Jun 07, 2010 30.25 30.75 29.85 30.03 264,233 -0.11(-0.38%)
Jun 04, 2010 30.77 31.14 30.06 30.15 400,233 -1.43(-4.53%)
Jun 03, 2010 31.95 32.57 31.12 31.58 204,680 -0.42(-1.32%)
Jun 02, 2010 31.31 32.22 30.70 32.00 260,936 +1.03(+3.34%)
Jun 01, 2010 31.00 31.86 30.96 30.96 263,421 -0.30(-0.95%)
May 28, 2010 32.46 32.26 31.05 31.26 271,509 -1.20(-3.70%)
May 27, 2010 31.65 32.63 31.56 32.46 232,824 +1.50(+4.84%)
May 26, 2010 31.05 31.50 30.64 30.96 286,733 +0.07(+0.23%)
May 25, 2010 30.34 31.10 29.43 30.89 303,128 +0.29(+0.95%)
May 24, 2010 31.57 32.16 30.60 30.60 188,962 -1.13(-3.56%)
May 21, 2010 30.48 32.08 30.48 31.74 295,587 +1.17(+3.84%)
May 20, 2010 30.74 32.14 30.50 30.56 297,869 -2.01(-6.16%)
May 19, 2010 32.73 33.45 31.88 32.57 301,247 -0.40(-1.22%)
May 18, 2010 34.60 34.75 32.59 32.97 260,300 -1.47(-4.28%)
May 17, 2010 34.39 35.07 33.50 34.44 318,491 +0.07(+0.20%)
May 14, 2010 34.66 34.97 33.80 34.37 273,174 -0.49(-1.41%)
May 13, 2010 34.65 35.22 34.30 34.87 204,753 +0.01(+0.03%)
May 12, 2010 33.71 34.86 33.44 34.86 315,325 +1.33(+3.97%)
May 11, 2010 33.62 34.06 32.01 33.52 194,382 +0.86(+2.63%)
May 10, 2010 31.67 32.72 31.42 32.66 320,074 +2.10(+6.85%)
May 07, 2010 31.44 31.81 30.45 30.57 370,659 -1.02(-3.22%)
May 06, 2010 33.16 33.40 29.95 31.59 498,849 -1.79(-5.36%)
May 05, 2010 33.25 33.74 32.52 33.37 351,925 +0.38(+1.14%)
May 04, 2010 33.07 33.14 32.52 33.00 541,512 -0.29(-0.87%)
May 03, 2010 32.92 33.45 32.35 33.29 373,431 +0.59(+1.80%)
Apr 30, 2010 34.47 34.76 32.60 32.70 320,698 -1.66(-4.82%)
Apr 29, 2010 33.49 34.54 33.10 34.36 401,640 +1.10(+3.29%)
Apr 28, 2010 35.13 35.91 32.59 33.26 1,031,701 -1.31(-3.80%)
Apr 27, 2010 34.94 35.88 34.39 34.58 590,688 -0.47(-1.35%)
Apr 26, 2010 38.99 39.39 34.40 35.05 1,183,000 -3.86(-9.91%)
Apr 23, 2010 37.64 38.92 37.14 38.91 621,437 +1.34(+3.57%)
Apr 22, 2010 35.66 37.64 35.55 37.57 367,838 +1.50(+4.16%)
Apr 21, 2010 34.87 36.09 34.72 36.07 271,943 +1.31(+3.76%)
Apr 20, 2010 34.36 34.77 33.72 34.76 286,283 +0.48(+1.41%)
Apr 19, 2010 33.87 34.37 33.49 34.28 344,431 +0.31(+0.90%)
Apr 16, 2010 34.54 34.62 33.41 33.97 608,997 -0.75(-2.15%)
Apr 15, 2010 34.87 34.89 34.40 34.72 255,226 -0.25(-0.73%)
Apr 14, 2010 34.09 34.98 34.04 34.97 348,195 +1.06(+3.13%)
Apr 13, 2010 34.67 34.96 33.69 33.91 484,106 -1.53(-4.30%)
Apr 12, 2010 35.07 35.59 34.87 35.44 395,600 +0.53(+1.53%)
Apr 09, 2010 34.66 35.24 34.55 34.90 201,362 +0.32(+0.94%)
Apr 08, 2010 34.54 35.07 34.35 34.58 359,414 -0.19(-0.55%)
Apr 07, 2010 35.02 35.23 34.15 34.77 740,960 -0.12(-0.35%)
Apr 06, 2010 33.09 35.00 33.09 34.89 337,655 +1.65(+4.96%)
Apr 05, 2010 32.63 33.41 32.31 33.24 187,263 +0.62(+1.91%)
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.