Wintrust Financial Corp (NQ: WTFC )

87.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 19.87 20.42 19.50 20.32 589,512 +0.17(+0.87%)
Aug 28, 2008 19.51 20.21 19.39 20.15 586,309 +0.75(+3.88%)
Aug 27, 2008 18.88 20.10 18.88 19.40 840,096 +0.50(+2.64%)
Aug 26, 2008 19.27 19.27 18.34 18.90 258,981 +0.24(+1.31%)
Aug 25, 2008 19.16 19.16 18.53 18.65 405,919 -0.64(-3.31%)
Aug 22, 2008 19.08 19.64 18.55 19.29 407,594 +0.56(+2.99%)
Aug 21, 2008 18.60 19.20 18.48 18.73 296,121 -0.25(-1.33%)
Aug 20, 2008 19.46 19.69 18.50 18.99 653,187 -0.39(-2.03%)
Aug 19, 2008 20.01 20.24 18.86 19.38 469,225 -0.79(-3.90%)
Aug 18, 2008 21.15 21.15 20.01 20.17 429,240 -0.98(-4.63%)
Aug 15, 2008 21.33 22.61 20.81 21.15 753,687 +0.53(+2.59%)
Aug 14, 2008 20.41 20.69 20.06 20.61 593,253 +0.03(+0.17%)
Aug 13, 2008 21.37 21.51 20.22 20.58 527,546 -0.94(-4.39%)
Aug 12, 2008 22.26 22.65 21.22 21.52 651,703 -0.94(-4.17%)
Aug 11, 2008 20.00 22.80 19.46 22.46 855,454 +2.44(+12.18%)
Aug 08, 2008 18.94 20.25 18.94 20.02 527,653 +1.02(+5.38%)
Aug 07, 2008 19.45 20.18 18.84 18.99 561,936 -0.80(-4.02%)
Aug 06, 2008 19.48 19.96 18.78 19.79 453,815 +0.20(+1.03%)
Aug 05, 2008 18.80 19.68 18.67 19.59 531,752 +1.07(+5.76%)
Aug 04, 2008 18.65 19.06 17.67 18.52 476,121 -0.17(-0.93%)
Aug 01, 2008 18.02 18.90 17.75 18.70 392,224 +0.65(+3.58%)
Jul 31, 2008 18.09 18.57 17.80 18.05 566,377 -0.05(-0.29%)
Jul 30, 2008 18.48 19.10 17.83 18.10 704,535 -0.31(-1.66%)
Jul 29, 2008 18.41 18.52 17.08 18.41 767,705 +1.26(+7.34%)
Jul 28, 2008 18.17 18.37 16.91 17.15 794,005 -1.35(-7.32%)
Jul 25, 2008 19.30 19.82 18.24 18.51 577,159 -0.48(-2.53%)
Jul 24, 2008 20.39 20.73 18.53 18.99 561,729 -1.28(-6.30%)
Jul 23, 2008 20.76 23.03 19.69 20.26 1,308,925 -0.84(-3.98%)
Jul 22, 2008 19.80 21.15 18.96 21.10 623,912 +1.04(+5.19%)
Jul 21, 2008 20.70 21.77 20.00 20.06 492,551 -0.59(-2.88%)
Jul 18, 2008 20.93 20.93 19.31 20.66 779,350 -0.28(-1.34%)
Jul 17, 2008 19.18 21.25 18.80 20.94 777,141 +1.61(+8.32%)
Jul 16, 2008 16.80 19.33 16.37 19.33 687,277 +2.76(+16.68%)
Jul 15, 2008 17.18 17.63 14.90 16.56 749,028 -0.89(-5.11%)
Jul 14, 2008 19.69 20.31 17.07 17.46 602,503 -2.03(-10.41%)
Jul 11, 2008 19.30 19.65 18.58 19.48 352,688 -0.03(-0.13%)
Jul 10, 2008 19.31 20.12 18.83 19.51 372,238 +0.22(+1.13%)
Jul 09, 2008 20.46 20.83 19.21 19.29 336,091 -1.21(-5.88%)
Jul 08, 2008 19.08 20.62 18.40 20.50 594,620 +1.49(+7.82%)
Jul 07, 2008 19.94 20.23 18.44 19.01 968,343 -0.73(-3.72%)
Jul 04, 2008 20.38 20.98 19.73 19.75 280,622 +0.00(+0.00%)
Jul 03, 2008 20.38 20.98 19.73 19.75 280,622 -0.58(-2.84%)
Jul 02, 2008 20.77 21.50 20.12 20.32 481,454 -0.54(-2.60%)
Jul 01, 2008 20.52 21.38 20.26 20.87 612,897 +0.02(+0.08%)
Jun 30, 2008 21.90 22.07 20.77 20.85 486,818 -1.28(-5.77%)
Jun 27, 2008 21.75 22.75 21.75 22.12 700,029 +0.37(+1.69%)
Jun 26, 2008 21.38 22.23 21.29 21.76 406,581 +0.07(+0.32%)
Jun 25, 2008 21.28 22.95 21.28 21.69 573,221 +0.43(+2.01%)
Jun 24, 2008 20.20 21.52 20.00 21.26 787,184 +0.85(+4.15%)
Jun 23, 2008 21.19 21.54 20.22 20.41 523,057 -0.82(-3.87%)
Jun 20, 2008 21.47 21.78 20.85 21.23 936,109 -0.38(-1.74%)
Jun 19, 2008 22.12 22.50 21.42 21.61 1,077,707 -0.56(-2.52%)
Jun 18, 2008 22.44 23.03 21.56 22.17 420,152 -0.47(-2.08%)
Jun 17, 2008 23.44 23.60 22.63 22.64 309,391 -0.70(-3.00%)
Jun 16, 2008 22.41 23.43 21.89 23.34 414,395 +0.77(+3.41%)
Jun 13, 2008 23.12 23.18 21.89 22.57 593,806 -0.36(-1.56%)
Jun 12, 2008 23.23 24.33 22.77 22.93 341,345 -0.40(-1.72%)
Jun 11, 2008 24.07 24.34 23.09 23.33 366,387 -1.04(-4.27%)
Jun 10, 2008 24.35 24.97 23.95 24.37 372,322 -0.10(-0.39%)
Jun 09, 2008 25.18 25.44 24.22 24.47 331,948 -0.45(-1.82%)
Jun 06, 2008 25.35 25.35 24.31 24.92 391,056 -0.67(-2.63%)
Jun 05, 2008 24.97 25.73 24.97 25.59 314,997 +0.60(+2.41%)
Jun 04, 2008 25.97 25.97 24.58 24.99 651,033 -1.08(-4.16%)
Jun 03, 2008 26.66 26.74 25.70 26.08 304,707 -0.52(-1.97%)
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.