Wintrust Financial Corp (NQ: WTFC )

85.41 -1.67 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 34.83 35.47 34.43 34.45 335,103 -0.18(-0.53%)
Jul 30, 2007 34.16 35.18 33.65 34.63 368,649 +0.43(+1.25%)
Jul 27, 2007 33.51 35.01 33.07 34.20 412,475 +0.58(+1.72%)
Jul 26, 2007 33.97 34.47 32.91 33.63 417,794 -0.73(-2.11%)
Jul 25, 2007 33.96 34.63 33.76 34.35 537,252 +0.80(+2.40%)
Jul 24, 2007 34.60 34.79 33.39 33.55 557,241 -1.42(-4.05%)
Jul 23, 2007 35.39 36.13 34.53 34.97 362,353 -0.53(-1.50%)
Jul 20, 2007 36.48 36.56 35.16 35.50 436,418 -1.06(-2.89%)
Jul 19, 2007 36.69 37.20 36.38 36.56 281,045 -0.17(-0.45%)
Jul 18, 2007 37.63 37.63 36.36 36.72 452,341 -0.97(-2.57%)
Jul 17, 2007 37.85 38.23 37.67 37.69 195,262 -0.20(-0.53%)
Jul 16, 2007 38.19 38.38 37.81 37.89 126,101 -0.31(-0.80%)
Jul 13, 2007 38.30 38.36 38.05 38.20 65,295 -0.23(-0.59%)
Jul 12, 2007 37.59 38.43 37.55 38.43 108,785 +0.91(+2.42%)
Jul 11, 2007 37.61 37.82 37.37 37.52 164,405 -0.16(-0.42%)
Jul 10, 2007 37.74 37.85 37.54 37.68 251,518 -0.32(-0.85%)
Jul 09, 2007 38.02 38.27 37.97 38.00 270,836 -0.09(-0.23%)
Jul 06, 2007 38.34 38.45 38.02 38.09 132,691 -0.36(-0.93%)
Jul 05, 2007 38.54 38.54 38.11 38.44 147,157 -0.10(-0.27%)
Jul 03, 2007 38.48 38.68 38.38 38.55 87,112 +0.07(+0.18%)
Jul 02, 2007 38.54 38.98 38.43 38.48 272,092 +0.15(+0.39%)
Jun 29, 2007 39.05 39.21 38.12 38.33 159,379 -0.59(-1.51%)
Jun 28, 2007 39.23 39.23 38.70 38.92 213,049 -0.31(-0.80%)
Jun 27, 2007 38.97 39.34 38.77 39.23 178,251 +0.05(+0.13%)
Jun 26, 2007 38.94 39.27 38.82 39.18 376,536 +0.36(+0.92%)
Jun 25, 2007 38.86 39.22 38.62 38.82 176,120 -0.15(-0.38%)
Jun 22, 2007 39.21 39.41 38.82 38.97 475,596 -0.34(-0.87%)
Jun 21, 2007 39.69 39.90 39.20 39.31 160,784 -0.38(-0.95%)
Jun 20, 2007 40.62 40.62 39.62 39.69 160,730 -0.91(-2.24%)
Jun 19, 2007 40.31 40.69 39.97 40.59 108,908 +0.11(+0.28%)
Jun 18, 2007 40.40 40.65 39.93 40.48 158,328 -0.04(-0.11%)
Jun 15, 2007 40.38 40.61 40.09 40.52 297,209 +0.66(+1.67%)
Jun 14, 2007 39.90 40.06 39.66 39.86 150,549 -0.06(-0.15%)
Jun 13, 2007 39.89 40.21 39.69 39.92 189,445 +0.04(+0.11%)
Jun 12, 2007 39.97 40.34 39.70 39.88 244,127 -0.38(-0.96%)
Jun 11, 2007 40.04 40.37 39.71 40.26 93,321 +0.17(+0.41%)
Jun 08, 2007 39.58 40.18 39.53 40.10 100,522 +0.45(+1.15%)
Jun 07, 2007 40.09 40.12 39.55 39.64 209,826 -0.52(-1.31%)
Jun 06, 2007 40.50 40.51 39.91 40.17 118,985 -0.42(-1.03%)
Jun 05, 2007 40.80 40.86 40.49 40.59 167,156 -0.33(-0.81%)
Jun 04, 2007 40.88 41.06 40.45 40.92 154,752 -0.02(-0.04%)
Jun 01, 2007 40.16 40.95 40.16 40.94 217,519 +0.82(+2.05%)
May 31, 2007 40.11 40.27 39.83 40.11 183,599 +0.01(+0.02%)
May 30, 2007 39.87 40.12 39.70 40.11 111,045 +0.07(+0.17%)
May 29, 2007 39.98 40.15 39.72 40.04 129,935 +0.12(+0.31%)
May 25, 2007 39.83 39.96 39.54 39.91 131,485 +0.10(+0.26%)
May 24, 2007 39.94 40.57 39.63 39.81 140,304 -0.26(-0.65%)
May 23, 2007 40.36 40.81 40.04 40.07 313,629 -0.26(-0.65%)
May 22, 2007 39.85 40.65 39.66 40.33 224,197 +0.38(+0.94%)
May 21, 2007 39.55 40.06 39.41 39.96 230,339 +0.37(+0.93%)
May 18, 2007 39.47 39.64 39.11 39.59 276,301 +0.11(+0.29%)
May 17, 2007 39.07 39.82 38.62 39.48 312,695 +0.45(+1.16%)
May 16, 2007 38.53 39.34 38.53 39.02 400,862 -0.06(-0.16%)
May 15, 2007 39.52 39.71 39.05 39.08 149,908 -0.53(-1.35%)
May 14, 2007 40.11 40.11 39.52 39.62 202,769 -0.57(-1.41%)
May 11, 2007 39.82 40.27 39.26 40.18 92,655 +0.50(+1.26%)
May 10, 2007 40.18 40.20 39.69 39.69 189,697 -0.58(-1.43%)
May 09, 2007 39.76 40.56 39.76 40.26 155,119 +0.34(+0.85%)
May 08, 2007 40.44 40.44 39.87 39.92 347,368 -0.58(-1.42%)
May 07, 2007 40.34 40.80 40.34 40.50 141,766 +0.05(+0.13%)
May 04, 2007 40.51 40.53 39.94 40.45 172,015 +0.02(+0.04%)
May 03, 2007 40.15 40.56 40.00 40.43 173,293 +0.39(+0.98%)
May 02, 2007 39.90 40.21 39.82 40.04 479,390 +0.05(+0.13%)
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.