Wintrust Financial Corp (NQ: WTFC )

89.56 USD -0.10 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 37.87 37.87 37.38 37.41 124,406 -0.14(-0.37%)
Aug 30, 2012 37.66 37.84 37.16 37.55 133,921 -0.30(-0.79%)
Aug 29, 2012 37.48 37.90 37.21 37.85 304,457 +0.68(+1.83%)
Aug 27, 2012 36.90 37.32 36.50 37.17 326,593 +0.36(+0.98%)
Aug 24, 2012 36.75 37.14 36.72 36.81 142,570 -0.09(-0.24%)
Aug 23, 2012 37.00 37.07 36.86 36.90 470,450 -0.10(-0.27%)
Aug 22, 2012 36.90 37.26 36.75 37.00 230,054 -0.02(-0.05%)
Aug 21, 2012 37.35 37.84 37.00 37.02 155,778 -0.05(-0.13%)
Aug 20, 2012 35.91 37.10 35.91 37.07 243,582 -0.02(-0.05%)
Aug 17, 2012 36.84 37.10 36.75 37.09 120,967 +0.13(+0.35%)
Aug 16, 2012 36.88 37.09 36.58 36.96 127,623 +0.03(+0.08%)
Aug 15, 2012 36.52 37.09 36.49 36.93 82,883 +0.28(+0.76%)
Aug 14, 2012 36.96 36.96 36.47 36.65 175,338 -0.13(-0.35%)
Aug 13, 2012 36.64 36.87 36.28 36.78 101,062 +0.18(+0.49%)
Aug 10, 2012 36.75 36.75 36.39 36.60 63,684 -0.09(-0.25%)
Aug 09, 2012 36.89 37.15 36.47 36.69 345,364 +0.00(+0.00%)
Aug 08, 2012 36.68 36.84 36.43 36.69 134,465 -0.11(-0.30%)
Aug 07, 2012 36.79 37.10 36.51 36.80 186,022 +0.08(+0.22%)
Aug 06, 2012 36.75 37.16 36.55 36.72 194,457 -0.03(-0.08%)
Aug 03, 2012 36.20 36.89 35.88 36.75 150,231 +0.97(+2.71%)
Aug 02, 2012 36.14 36.20 35.30 35.78 139,242 -0.45(-1.24%)
Aug 01, 2012 36.75 36.99 36.23 36.23 208,714 -0.48(-1.31%)
Jul 31, 2012 36.84 37.18 36.66 36.71 164,706 -0.15(-0.41%)
Jul 30, 2012 37.50 37.65 36.80 36.86 93,100 -0.64(-1.71%)
Jul 27, 2012 36.92 37.78 36.50 37.50 139,342 +0.66(+1.79%)
Jul 26, 2012 36.91 37.09 36.52 36.84 133,330 +0.30(+0.82%)
Jul 25, 2012 36.76 36.89 36.43 36.54 156,766 -0.09(-0.25%)
Jul 24, 2012 36.73 36.73 36.44 36.63 316,894 +0.13(+0.36%)
Jul 23, 2012 36.04 36.68 36.00 36.50 303,389 -0.47(-1.27%)
Jul 20, 2012 36.79 37.91 36.72 36.97 784,401 +0.16(+0.43%)
Jul 19, 2012 36.69 37.00 36.37 36.81 641,451 +0.11(+0.30%)
Jul 18, 2012 36.55 36.87 36.41 36.70 227,581 +0.05(+0.14%)
Jul 17, 2012 36.13 36.71 35.89 36.65 421,294 +0.56(+1.55%)
Jul 16, 2012 35.53 36.17 35.34 36.09 236,575 +0.58(+1.63%)
Jul 13, 2012 35.00 35.54 34.94 35.51 396,207 +0.54(+1.54%)
Jul 12, 2012 34.75 35.02 34.51 34.97 147,265 -0.12(-0.34%)
Jul 11, 2012 35.20 35.31 34.89 35.09 171,334 -0.06(-0.17%)
Jul 10, 2012 35.65 35.84 34.80 35.15 219,602 -0.36(-1.01%)
Jul 09, 2012 35.41 35.51 34.63 35.51 299,653 -0.45(-1.25%)
Jul 06, 2012 35.52 36.10 35.25 35.96 126,621 -0.01(-0.03%)
Jul 05, 2012 36.00 36.14 35.63 35.97 134,585 -0.03(-0.08%)
Jul 03, 2012 35.92 36.00 35.58 36.00 117,349 +0.19(+0.53%)
Jul 02, 2012 35.75 35.81 35.03 35.81 327,544 +0.31(+0.87%)
Jun 29, 2012 35.64 35.64 34.70 35.50 343,548 +0.44(+1.25%)
Jun 28, 2012 34.92 35.26 34.45 35.06 201,294 -0.24(-0.68%)
Jun 27, 2012 34.74 35.32 34.49 35.30 140,124 +0.63(+1.82%)
Jun 26, 2012 34.62 34.85 34.13 34.67 202,510 +0.02(+0.06%)
Jun 25, 2012 34.75 34.81 34.30 34.65 82,982 -0.54(-1.53%)
Jun 22, 2012 34.93 35.29 34.57 35.19 546,912 +0.52(+1.50%)
Jun 21, 2012 35.56 35.62 34.62 34.67 137,176 -0.83(-2.34%)
Jun 20, 2012 35.43 35.75 35.25 35.50 144,543 +0.00(+0.00%)
Jun 19, 2012 34.91 35.71 34.83 35.50 131,514 +0.64(+1.84%)
Jun 18, 2012 34.72 35.17 34.58 34.86 109,230 -0.02(-0.06%)
Jun 15, 2012 34.11 35.04 34.07 34.88 213,171 +0.74(+2.17%)
Jun 14, 2012 33.75 34.27 33.56 34.14 213,297 +0.58(+1.73%)
Jun 13, 2012 33.68 34.40 33.50 33.56 146,732 -0.27(-0.80%)
Jun 12, 2012 33.84 33.84 33.31 33.83 128,986 +0.07(+0.21%)
Jun 11, 2012 34.50 34.77 33.73 33.76 198,860 -0.44(-1.29%)
Jun 08, 2012 33.38 34.29 33.29 34.20 115,509 +0.64(+1.91%)
Jun 07, 2012 33.47 33.92 33.16 33.56 186,413 +0.56(+1.70%)
Jun 06, 2012 32.57 33.04 32.38 33.00 193,073 +0.47(+1.44%)
Jun 05, 2012 31.79 32.62 31.67 32.53 293,623 +0.48(+1.50%)
Jun 04, 2012 32.40 32.60 31.87 32.05 158,778 -0.33(-1.02%)
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.