Wintrust Financial Corp (NQ: WTFC )

89.77 +0.62 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 52.18 53.25 52.18 53.03 119,600 +0.43(+0.82%)
Jul 29, 2004 52.29 52.70 52.05 52.60 94,200 +0.60(+1.15%)
Jul 28, 2004 52.50 52.84 51.69 52.00 158,600 -0.50(-0.95%)
Jul 27, 2004 52.52 52.83 52.09 52.50 235,400 +0.25(+0.48%)
Jul 26, 2004 52.05 52.53 51.73 52.25 100,100 +0.43(+0.83%)
Jul 23, 2004 51.89 52.33 51.63 51.82 205,900 -0.14(-0.27%)
Jul 22, 2004 51.86 52.18 51.20 51.96 88,800 +0.00(+0.00%)
Jul 21, 2004 51.96 52.59 51.91 51.96 137,900 +0.07(+0.13%)
Jul 20, 2004 51.05 52.15 50.95 51.89 165,900 +0.65(+1.27%)
Jul 19, 2004 50.70 51.45 50.43 51.24 90,700 +0.69(+1.36%)
Jul 16, 2004 50.69 51.25 50.46 50.55 64,800 -0.08(-0.16%)
Jul 15, 2004 50.82 51.01 50.60 50.63 82,300 -0.28(-0.55%)
Jul 14, 2004 50.97 51.05 50.51 50.91 118,000 +0.07(+0.14%)
Jul 13, 2004 50.16 51.09 50.15 50.84 178,900 +0.45(+0.89%)
Jul 12, 2004 50.32 50.39 49.82 50.39 136,700 +0.29(+0.58%)
Jul 09, 2004 49.86 50.59 49.86 50.10 45,600 +0.05(+0.10%)
Jul 08, 2004 51.24 51.24 49.88 50.05 119,200 -0.93(-1.82%)
Jul 07, 2004 50.82 51.40 50.82 50.98 86,700 +0.04(+0.08%)
Jul 06, 2004 50.65 51.16 50.38 50.94 151,900 +0.39(+0.77%)
Jul 02, 2004 50.39 50.65 50.20 50.55 108,100 +0.35(+0.70%)
Jul 01, 2004 51.16 51.20 50.20 50.20 154,900 -0.31(-0.61%)
Jun 30, 2004 50.07 50.80 49.98 50.51 150,200 +0.01(+0.02%)
Jun 29, 2004 50.12 50.50 49.81 50.50 142,000 +0.73(+1.47%)
Jun 28, 2004 49.46 50.50 49.42 49.77 190,500 +0.36(+0.73%)
Jun 25, 2004 49.71 50.25 49.32 49.41 197,700 -0.53(-1.06%)
Jun 24, 2004 49.95 50.20 49.65 49.94 79,600 -0.06(-0.12%)
Jun 23, 2004 49.30 50.00 49.30 50.00 94,900 +0.20(+0.40%)
Jun 22, 2004 48.95 49.80 48.70 49.80 197,900 +1.00(+2.05%)
Jun 21, 2004 49.00 49.00 48.80 48.80 71,500 -0.20(-0.41%)
Jun 18, 2004 48.81 49.19 48.74 49.00 235,800 +0.30(+0.62%)
Jun 17, 2004 47.74 48.80 47.60 48.70 165,600 +1.06(+2.23%)
Jun 16, 2004 47.47 47.69 47.18 47.64 87,500 +0.18(+0.38%)
Jun 15, 2004 47.09 47.64 47.05 47.46 156,300 +0.61(+1.30%)
Jun 14, 2004 47.84 47.88 46.74 46.85 160,900 -0.87(-1.82%)
Jun 10, 2004 48.25 48.34 47.64 47.72 97,500 -0.19(-0.40%)
Jun 09, 2004 48.81 48.93 47.91 47.91 78,500 -0.92(-1.88%)
Jun 08, 2004 48.80 48.95 48.63 48.83 89,300 -0.12(-0.25%)
Jun 07, 2004 48.67 49.06 48.54 48.95 124,300 +0.45(+0.93%)
Jun 04, 2004 48.59 48.92 48.45 48.50 89,900 +0.06(+0.12%)
Jun 03, 2004 49.45 49.45 48.41 48.44 149,500 -0.95(-1.92%)
Jun 02, 2004 47.72 49.40 47.72 49.39 525,400 +1.56(+3.26%)
Jun 01, 2004 47.55 48.01 47.39 47.83 269,100 +0.31(+0.65%)
May 28, 2004 48.05 48.05 47.36 47.52 81,100 -0.31(-0.65%)
May 27, 2004 47.77 48.60 47.60 47.83 60,000 -0.35(-0.73%)
May 26, 2004 47.87 48.18 47.77 48.18 51,200 +0.23(+0.48%)
May 25, 2004 46.75 48.00 46.57 47.95 166,600 +1.18(+2.52%)
May 24, 2004 46.46 46.79 46.16 46.77 63,500 +0.53(+1.15%)
May 21, 2004 46.20 46.44 45.48 46.24 50,300 +0.37(+0.81%)
May 20, 2004 45.76 46.20 45.52 45.87 42,500 +0.29(+0.64%)
May 19, 2004 46.51 46.75 45.50 45.58 53,300 -0.92(-1.98%)
May 18, 2004 45.77 46.50 45.77 46.50 69,100 +0.67(+1.46%)
May 17, 2004 46.63 46.63 45.51 45.83 56,400 -0.92(-1.97%)
May 14, 2004 46.35 47.04 46.12 46.75 153,900 +0.53(+1.15%)
May 13, 2004 45.94 46.35 45.68 46.22 86,600 +0.27(+0.59%)
May 12, 2004 46.73 46.84 45.18 45.95 183,600 -0.91(-1.94%)
May 11, 2004 46.56 46.92 46.50 46.86 91,100 +0.24(+0.51%)
May 10, 2004 47.40 47.40 46.58 46.62 118,200 -0.63(-1.33%)
May 07, 2004 48.36 48.78 47.22 47.25 99,700 -1.11(-2.30%)
May 06, 2004 48.21 48.88 47.83 48.36 73,700 -0.03(-0.06%)
May 05, 2004 47.84 48.79 47.84 48.39 69,500 +0.69(+1.45%)
May 04, 2004 48.39 48.50 47.56 47.70 57,200 -0.53(-1.10%)
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.