Wintrust Financial Corp (NQ: WTFC )

86.52 USD -1.01 (-1.15%)
Official Closing Price Updated: 4:07 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 27.83 28.02 27.36 27.67 371,573 -0.44(-1.57%)
Aug 28, 2009 27.82 28.38 27.79 28.11 496,356 +0.47(+1.70%)
Aug 27, 2009 27.52 27.87 26.84 27.64 327,452 -0.45(-1.60%)
Aug 26, 2009 27.83 28.86 27.51 28.09 293,155 +0.19(+0.68%)
Aug 25, 2009 28.12 28.76 27.80 27.90 787,964 -0.10(-0.36%)
Aug 24, 2009 28.17 28.41 27.86 28.00 860,046 +0.01(+0.04%)
Aug 21, 2009 26.64 28.18 26.36 27.99 598,911 +1.68(+6.39%)
Aug 20, 2009 26.35 26.69 26.12 26.31 279,393 -0.09(-0.34%)
Aug 19, 2009 25.67 26.70 25.51 26.40 335,002 +0.40(+1.54%)
Aug 18, 2009 25.87 26.43 25.65 26.00 298,554 +0.13(+0.50%)
Aug 17, 2009 26.30 26.30 25.58 25.87 388,760 -0.99(-3.69%)
Aug 14, 2009 27.30 27.30 26.11 26.86 368,778 -0.49(-1.79%)
Aug 13, 2009 27.33 27.84 26.80 27.35 476,825 +0.24(+0.89%)
Aug 12, 2009 26.94 27.48 26.65 27.11 508,221 +0.05(+0.18%)
Aug 11, 2009 28.16 28.16 25.71 27.06 633,674 -1.09(-3.87%)
Aug 10, 2009 27.11 28.49 26.47 28.15 372,669 +0.87(+3.19%)
Aug 07, 2009 26.62 28.50 26.55 27.28 612,248 +1.13(+4.32%)
Aug 06, 2009 27.22 27.62 25.42 26.15 568,799 -1.03(-3.79%)
Aug 05, 2009 26.80 27.62 26.22 27.18 743,773 +0.17(+0.63%)
Aug 04, 2009 27.50 28.69 26.81 27.01 877,916 -0.64(-2.31%)
Aug 03, 2009 26.55 27.92 26.23 27.65 703,557 +1.50(+5.74%)
Jul 31, 2009 24.18 26.83 23.56 26.15 1,017,711 +1.76(+7.22%)
Jul 30, 2009 22.84 24.98 22.50 24.39 1,014,264 +1.78(+7.87%)
Jul 29, 2009 20.28 22.99 20.27 22.61 1,621,236 +3.09(+15.83%)
Jul 28, 2009 17.26 19.61 17.02 19.52 701,450 +2.14(+12.31%)
Jul 27, 2009 16.52 17.78 16.31 17.38 523,666 +1.07(+6.56%)
Jul 24, 2009 15.85 16.49 15.76 16.31 207,965 +0.36(+2.26%)
Jul 23, 2009 15.13 16.18 15.07 15.95 406,414 +0.76(+5.00%)
Jul 22, 2009 15.15 15.36 14.66 15.19 351,378 -0.02(-0.13%)
Jul 21, 2009 15.99 15.99 15.01 15.21 396,147 -0.72(-4.52%)
Jul 20, 2009 16.14 16.28 15.68 15.93 251,550 -0.04(-0.25%)
Jul 17, 2009 17.21 17.66 15.91 15.97 410,900 -1.18(-6.88%)
Jul 16, 2009 17.52 17.78 16.51 17.15 348,208 -0.48(-2.72%)
Jul 15, 2009 16.51 17.90 16.38 17.63 471,051 +1.27(+7.76%)
Jul 14, 2009 16.45 16.67 16.13 16.36 416,629 -0.19(-1.15%)
Jul 13, 2009 15.89 16.88 15.55 16.55 385,029 +1.02(+6.57%)
Jul 10, 2009 15.61 15.80 15.05 15.53 277,846 +0.02(+0.13%)
Jul 09, 2009 15.64 16.00 15.32 15.51 187,466 -0.03(-0.19%)
Jul 08, 2009 15.64 16.24 15.01 15.54 291,172 -0.01(-0.06%)
Jul 07, 2009 15.58 16.24 15.04 15.55 169,431 +0.03(+0.19%)
Jul 06, 2009 15.19 15.68 14.75 15.52 234,247 +0.24(+1.57%)
Jul 02, 2009 16.07 16.23 15.01 15.28 393,202 -0.95(-5.85%)
Jul 01, 2009 16.30 16.73 16.19 16.23 230,495 +0.15(+0.93%)
Jun 30, 2009 17.13 17.21 15.89 16.08 231,491 -1.05(-6.13%)
Jun 29, 2009 16.71 17.25 15.69 17.13 225,641 +0.30(+1.78%)
Jun 26, 2009 16.53 16.99 16.40 16.83 364,606 +0.13(+0.78%)
Jun 25, 2009 15.70 16.74 15.66 16.70 189,624 +0.85(+5.36%)
Jun 24, 2009 16.15 16.32 15.66 15.85 189,325 +0.01(+0.06%)
Jun 23, 2009 15.86 16.16 15.15 15.84 285,921 +0.21(+1.34%)
Jun 22, 2009 16.69 16.99 15.57 15.63 255,690 -1.18(-7.02%)
Jun 19, 2009 15.93 17.14 15.84 16.81 701,259 +1.04(+6.59%)
Jun 18, 2009 15.37 15.98 14.79 15.77 143,349 +0.37(+2.40%)
Jun 17, 2009 16.33 16.37 14.80 15.40 316,414 -0.87(-5.35%)
Jun 16, 2009 17.07 17.13 16.20 16.27 256,847 -0.74(-4.35%)
Jun 15, 2009 17.69 18.18 16.65 17.01 169,494 -0.78(-4.38%)
Jun 12, 2009 17.61 18.08 17.27 17.79 152,259 +0.05(+0.28%)
Jun 11, 2009 17.59 18.44 17.47 17.74 242,382 +0.23(+1.31%)
Jun 10, 2009 17.85 17.87 16.89 17.51 286,924 -0.20(-1.13%)
Jun 09, 2009 17.51 17.97 17.03 17.71 202,661 +0.28(+1.61%)
Jun 08, 2009 16.79 17.66 16.51 17.43 197,041 +0.70(+4.18%)
Jun 05, 2009 18.14 18.27 16.57 16.73 310,488 -1.37(-7.57%)
Jun 04, 2009 16.73 18.25 16.52 18.10 356,245 +1.56(+9.43%)
Jun 03, 2009 16.98 16.98 16.27 16.54 278,175 -0.38(-2.25%)
Jun 02, 2009 17.67 17.67 16.68 16.92 261,018 -0.82(-4.62%)
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.