Wintrust Financial Corp (NQ: WTFC )

85.64 +3.01 (+3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 31.37 31.72 30.97 31.58 312,134 +0.27(+0.86%)
Aug 30, 2011 31.28 31.42 30.57 31.31 276,248 -0.13(-0.41%)
Aug 29, 2011 30.23 31.47 30.23 31.44 394,815 +1.62(+5.43%)
Aug 26, 2011 29.05 30.16 28.59 29.82 345,775 +0.53(+1.81%)
Aug 25, 2011 30.45 31.88 28.99 29.29 434,153 -0.55(-1.84%)
Aug 24, 2011 28.55 29.87 28.55 29.84 226,823 +1.26(+4.41%)
Aug 23, 2011 27.62 28.85 27.19 28.58 405,021 +0.98(+3.55%)
Aug 22, 2011 28.19 28.57 27.01 27.60 349,609 -0.01(-0.04%)
Aug 19, 2011 27.14 27.91 27.04 27.61 706,149 +0.02(+0.07%)
Aug 18, 2011 28.31 28.44 27.34 27.59 686,759 -1.53(-5.25%)
Aug 17, 2011 28.51 29.44 28.45 29.12 333,357 +0.75(+2.64%)
Aug 16, 2011 28.36 28.64 28.03 28.37 217,133 -0.35(-1.22%)
Aug 15, 2011 28.11 28.77 28.04 28.72 230,551 +0.92(+3.31%)
Aug 12, 2011 28.55 28.89 27.64 27.80 311,465 -0.54(-1.91%)
Aug 11, 2011 27.75 28.79 27.44 28.34 517,496 +0.86(+3.13%)
Aug 10, 2011 28.90 31.85 27.48 27.48 564,758 -1.77(-6.05%)
Aug 09, 2011 29.31 29.64 27.50 29.25 817,750 +0.48(+1.67%)
Aug 08, 2011 31.05 32.09 28.75 28.77 620,079 -3.05(-9.59%)
Aug 05, 2011 32.53 32.60 31.66 31.82 401,956 -0.41(-1.27%)
Aug 04, 2011 33.00 33.36 32.17 32.23 463,988 -1.01(-3.04%)
Aug 03, 2011 33.31 33.54 33.02 33.24 479,845 +0.07(+0.21%)
Aug 02, 2011 33.76 34.05 33.08 33.17 358,125 -0.78(-2.31%)
Aug 01, 2011 34.38 34.42 33.82 33.95 265,622 -0.23(-0.66%)
Jul 29, 2011 33.87 34.44 33.25 34.18 319,733 +0.12(+0.35%)
Jul 28, 2011 34.22 34.34 33.96 34.06 240,794 +0.00(+0.00%)
Jul 27, 2011 34.02 34.23 33.28 34.06 465,422 -0.61(-1.76%)
Jul 26, 2011 34.72 34.86 34.26 34.67 416,746 -0.05(-0.14%)
Jul 25, 2011 34.35 34.83 34.19 34.72 229,728 +0.03(+0.09%)
Jul 22, 2011 34.50 34.82 34.23 34.69 213,020 -0.09(-0.26%)
Jul 21, 2011 34.13 34.85 34.07 34.78 311,427 +0.80(+2.35%)
Jul 20, 2011 34.26 34.42 33.94 33.98 252,593 -0.28(-0.82%)
Jul 19, 2011 34.11 34.39 33.84 34.26 161,150 +0.40(+1.18%)
Jul 18, 2011 34.22 34.40 33.67 33.86 238,553 -0.56(-1.63%)
Jul 15, 2011 34.22 34.60 34.12 34.42 353,772 +0.25(+0.73%)
Jul 14, 2011 34.71 34.87 34.10 34.17 342,801 -0.34(-0.99%)
Jul 13, 2011 34.32 34.58 34.27 34.51 319,956 +0.44(+1.29%)
Jul 12, 2011 33.48 34.73 33.34 34.07 489,390 +1.24(+3.78%)
Jul 11, 2011 32.78 33.31 32.74 32.83 401,344 -0.09(-0.27%)
Jul 08, 2011 32.75 33.02 32.71 32.92 318,874 -0.06(-0.18%)
Jul 07, 2011 32.96 33.46 32.77 32.98 243,547 +0.24(+0.73%)
Jul 06, 2011 32.35 32.78 32.28 32.74 108,854 +0.25(+0.75%)
Jul 05, 2011 32.58 32.85 32.28 32.49 165,823 -0.19(-0.57%)
Jul 01, 2011 32.19 32.81 32.17 32.68 185,232 +0.50(+1.55%)
Jun 30, 2011 31.56 32.21 31.51 32.18 599,577 +0.61(+1.93%)
Jun 29, 2011 31.67 31.75 31.14 31.57 207,931 +0.03(+0.10%)
Jun 28, 2011 31.47 31.66 31.22 31.54 256,386 +0.09(+0.29%)
Jun 27, 2011 31.22 31.88 31.08 31.45 207,513 +0.16(+0.51%)
Jun 24, 2011 31.16 31.31 30.81 31.29 390,866 +0.18(+0.58%)
Jun 23, 2011 31.50 31.55 30.89 31.11 241,675 -0.69(-2.17%)
Jun 22, 2011 31.92 32.08 31.69 31.80 177,583 -0.29(-0.90%)
Jun 21, 2011 32.19 32.27 31.84 32.09 178,591 +0.10(+0.31%)
Jun 20, 2011 31.95 32.14 31.65 31.99 213,368 +0.11(+0.35%)
Jun 17, 2011 31.60 32.56 31.52 31.88 421,189 +0.49(+1.56%)
Jun 16, 2011 30.85 31.57 30.68 31.39 152,579 +0.50(+1.62%)
Jun 15, 2011 30.87 31.11 30.62 30.89 224,881 -0.14(-0.45%)
Jun 14, 2011 31.00 31.45 30.96 31.03 164,213 +0.11(+0.36%)
Jun 13, 2011 30.69 31.01 30.46 30.92 145,014 +0.25(+0.82%)
Jun 10, 2011 30.55 31.00 30.08 30.67 237,290 -0.13(-0.42%)
Jun 09, 2011 30.85 30.89 30.64 30.80 272,458 -0.05(-0.16%)
Jun 08, 2011 30.61 30.99 30.60 30.85 235,429 +0.10(+0.33%)
Jun 07, 2011 30.60 31.11 30.50 30.75 316,812 +0.24(+0.79%)
Jun 06, 2011 30.81 31.01 30.41 30.51 162,923 -0.43(-1.39%)
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.