Wintrust Financial Corp (NQ: WTFC )

83.55 +2.12 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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%)
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.