Wintrust Financial Corp (NQ: WTFC )

88.49 -0.54 (-0.61%)
Streaming Delayed Price Updated: 1:11 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 29.86 30.36 29.31 30.13 362,692 +0.11(+0.35%)
Jul 28, 2011 30.17 30.27 29.94 30.03 273,146 +0.00(+0.00%)
Jul 27, 2011 29.99 30.18 29.34 30.03 527,955 -0.54(-1.76%)
Jul 26, 2011 30.61 30.73 30.20 30.56 472,739 -0.04(-0.14%)
Jul 25, 2011 30.28 30.70 30.14 30.61 260,594 +0.03(+0.09%)
Jul 22, 2011 30.41 30.70 30.18 30.58 241,641 -0.08(-0.26%)
Jul 21, 2011 30.09 30.72 30.03 30.66 353,270 +0.71(+2.35%)
Jul 20, 2011 30.20 30.34 29.92 29.96 286,531 -0.25(-0.82%)
Jul 19, 2011 30.07 30.32 29.83 30.20 182,802 +0.35(+1.18%)
Jul 18, 2011 30.17 30.33 29.68 29.85 270,604 -0.49(-1.63%)
Jul 15, 2011 30.17 30.50 30.08 30.34 401,304 +0.22(+0.73%)
Jul 14, 2011 30.60 30.74 30.06 30.12 388,859 -0.30(-0.99%)
Jul 13, 2011 30.25 30.48 30.21 30.42 362,945 +0.39(+1.29%)
Jul 12, 2011 29.51 30.62 29.39 30.03 555,144 +1.09(+3.78%)
Jul 11, 2011 28.90 29.36 28.86 28.94 455,268 -0.08(-0.27%)
Jul 08, 2011 28.87 29.11 28.84 29.02 361,717 -0.05(-0.18%)
Jul 07, 2011 29.06 29.50 28.89 29.07 276,269 +0.21(+0.73%)
Jul 06, 2011 28.52 28.90 28.46 28.86 123,479 +0.22(+0.75%)
Jul 05, 2011 28.72 28.96 28.46 28.65 188,102 -0.16(-0.57%)
Jul 01, 2011 28.38 28.92 28.36 28.81 210,119 +0.44(+1.55%)
Jun 30, 2011 27.82 28.39 27.78 28.37 680,135 +0.54(+1.93%)
Jun 29, 2011 27.92 27.99 27.45 27.83 235,868 +0.03(+0.10%)
Jun 28, 2011 27.74 27.91 27.52 27.80 290,833 +0.08(+0.29%)
Jun 27, 2011 27.52 28.10 27.40 27.72 235,394 +0.14(+0.51%)
Jun 24, 2011 27.47 27.60 27.16 27.58 443,382 +0.16(+0.58%)
Jun 23, 2011 27.77 27.81 27.23 27.43 274,146 -0.61(-2.17%)
Jun 22, 2011 28.14 28.28 27.94 28.03 201,442 -0.26(-0.90%)
Jun 21, 2011 28.38 28.45 28.07 28.29 202,586 +0.09(+0.31%)
Jun 20, 2011 28.17 28.33 27.90 28.20 242,036 +0.10(+0.34%)
Jun 17, 2011 27.86 28.70 27.79 28.10 477,779 +0.43(+1.56%)
Jun 16, 2011 27.20 27.83 27.05 27.67 173,079 +0.44(+1.62%)
Jun 15, 2011 27.21 27.43 26.99 27.23 255,095 -0.12(-0.45%)
Jun 14, 2011 27.33 27.72 27.29 27.35 186,276 +0.10(+0.36%)
Jun 13, 2011 27.05 27.34 26.85 27.26 164,498 +0.22(+0.82%)
Jun 10, 2011 26.93 27.33 26.52 27.04 269,172 -0.11(-0.42%)
Jun 09, 2011 27.20 27.23 27.01 27.15 309,065 -0.04(-0.16%)
Jun 08, 2011 26.98 27.32 26.98 27.20 267,061 +0.09(+0.33%)
Jun 07, 2011 26.98 27.43 26.89 27.11 359,378 +0.21(+0.79%)
Jun 06, 2011 27.16 27.34 26.81 26.90 184,813 -0.38(-1.39%)
Jun 03, 2011 27.25 27.52 27.12 27.28 358,871 -1.30(-4.57%)
May 24, 2011 28.77 28.95 28.38 28.58 599,884 -0.19(-0.67%)
May 23, 2011 28.68 28.94 28.41 28.77 163,859 -0.27(-0.94%)
May 20, 2011 29.56 29.70 28.89 29.05 210,892 -0.60(-2.02%)
May 19, 2011 29.74 29.81 29.36 29.65 145,198 +0.11(+0.39%)
May 18, 2011 29.59 29.74 29.33 29.53 180,399 -0.08(-0.27%)
May 17, 2011 29.19 29.72 29.14 29.61 101,147 +0.29(+0.99%)
May 16, 2011 29.15 29.55 29.06 29.32 137,102 -0.03(-0.09%)
May 13, 2011 30.04 30.39 29.26 29.35 116,947 -0.73(-2.43%)
May 12, 2011 29.54 30.34 29.54 30.08 147,062 +0.40(+1.34%)
May 11, 2011 29.72 30.26 29.65 29.68 265,486 -0.10(-0.33%)
May 10, 2011 29.71 29.93 29.55 29.78 278,920 +0.13(+0.45%)
May 09, 2011 29.53 29.79 29.53 29.65 98,167 +0.02(+0.06%)
May 06, 2011 29.91 30.06 29.59 29.63 190,139 +0.01(+0.03%)
May 05, 2011 29.38 29.95 29.07 29.62 227,659 +0.13(+0.45%)
May 04, 2011 29.77 29.92 29.48 29.49 195,665 -0.33(-1.09%)
May 03, 2011 29.66 30.23 29.66 29.81 203,706 +0.15(+0.51%)
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.