Wintrust Financial Corp (NQ: WTFC )

87.71 -0.29 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 40.59 41.20 40.34 41.07 289,541 +0.20(+0.49%)
Sep 27, 2013 40.87 41.37 40.78 40.87 0 -0.28(-0.68%)
Sep 26, 2013 40.99 41.32 40.77 41.15 360,653 +0.16(+0.39%)
Sep 25, 2013 40.90 41.29 40.55 40.99 290,484 +0.20(+0.49%)
Sep 24, 2013 40.39 41.07 40.21 40.79 270,412 +0.39(+0.97%)
Sep 23, 2013 40.84 40.84 40.14 40.40 363,344 -0.47(-1.15%)
Sep 20, 2013 40.55 41.36 40.27 40.87 0 +0.59(+1.46%)
Sep 19, 2013 40.58 40.84 39.84 40.28 670,283 -0.17(-0.42%)
Sep 18, 2013 40.60 41.07 40.29 40.45 0 -0.27(-0.66%)
Sep 17, 2013 40.42 40.77 40.33 40.72 0 +0.32(+0.79%)
Sep 16, 2013 40.72 40.64 40.21 40.40 0 -0.13(-0.32%)
Sep 13, 2013 40.49 40.54 40.00 40.53 0 +0.25(+0.61%)
Sep 12, 2013 40.78 40.90 40.28 40.28 0 -0.50(-1.21%)
Sep 11, 2013 40.93 41.16 40.46 40.78 0 -0.22(-0.54%)
Sep 10, 2013 40.69 41.01 40.42 41.00 525,981 +0.35(+0.86%)
Sep 09, 2013 40.80 40.80 40.21 40.65 0 +0.02(+0.05%)
Sep 06, 2013 40.22 40.68 39.64 40.63 0 +0.54(+1.35%)
Sep 05, 2013 39.79 40.23 39.51 40.09 0 +0.45(+1.14%)
Sep 04, 2013 39.40 40.01 39.20 39.64 0 +0.17(+0.43%)
Sep 03, 2013 39.98 40.63 39.14 39.47 0 -0.17(-0.43%)
Aug 30, 2013 39.58 39.78 39.46 39.64 0 +0.07(+0.18%)
Aug 29, 2013 39.31 39.68 39.25 39.57 619,151 +0.14(+0.36%)
Aug 28, 2013 39.84 39.98 39.43 39.43 0 -0.48(-1.20%)
Aug 27, 2013 40.16 40.41 39.81 39.91 325,889 -0.67(-1.65%)
Aug 26, 2013 41.06 41.17 40.47 40.58 0 -0.51(-1.24%)
Aug 23, 2013 41.35 41.35 40.90 41.09 0 -0.29(-0.70%)
Aug 22, 2013 40.97 41.62 40.97 41.38 175,907 +0.46(+1.12%)
Aug 21, 2013 41.22 41.40 40.68 40.92 0 -0.28(-0.68%)
Aug 20, 2013 40.50 41.25 40.36 41.20 243,566 +0.84(+2.08%)
Aug 19, 2013 41.03 41.32 40.27 40.36 181,475 -0.51(-1.25%)
Aug 16, 2013 40.69 41.17 40.51 40.87 0 -0.02(-0.05%)
Aug 15, 2013 40.70 41.00 40.56 40.89 179,385 -0.15(-0.37%)
Aug 14, 2013 41.00 41.35 40.91 41.04 139,376 -0.09(-0.22%)
Aug 13, 2013 41.03 41.24 40.69 41.13 193,567 +0.18(+0.44%)
Aug 12, 2013 40.57 41.12 40.49 40.95 226,484 +0.17(+0.42%)
Aug 09, 2013 40.91 41.05 40.62 40.78 142,585 -0.17(-0.42%)
Aug 08, 2013 41.35 41.44 40.90 40.95 178,136 -0.17(-0.41%)
Aug 07, 2013 41.32 41.55 40.84 41.12 151,018 -0.35(-0.84%)
Aug 06, 2013 41.59 41.90 41.10 41.47 248,098 -0.18(-0.43%)
Aug 05, 2013 41.58 41.93 41.38 41.65 204,889 +0.01(+0.02%)
Aug 02, 2013 41.18 41.77 40.90 41.64 587,168 +0.29(+0.70%)
Aug 01, 2013 41.05 41.96 41.05 41.35 483,968 +0.44(+1.08%)
Jul 31, 2013 40.99 41.54 40.83 40.91 0 +0.05(+0.12%)
Jul 30, 2013 41.10 41.26 40.72 40.86 296,386 +0.00(+0.00%)
Jul 29, 2013 41.19 41.32 40.79 40.86 0 -0.33(-0.80%)
Jul 26, 2013 40.95 41.26 40.85 41.19 0 +0.00(+0.00%)
Jul 25, 2013 41.10 41.59 40.89 41.19 0 -0.06(-0.15%)
Jul 24, 2013 41.17 41.39 40.96 41.25 0 +0.22(+0.54%)
Jul 23, 2013 42.14 42.28 40.94 41.03 0 -0.91(-2.17%)
Jul 22, 2013 41.54 42.14 41.48 41.94 0 +0.40(+0.96%)
Jul 19, 2013 41.49 41.80 41.06 41.54 0 -0.06(-0.14%)
Jul 18, 2013 41.25 41.92 41.21 41.60 0 +0.56(+1.36%)
Jul 17, 2013 41.00 41.36 40.37 41.04 468,903 +0.50(+1.23%)
Jul 16, 2013 40.73 40.77 40.22 40.54 281,285 -0.05(-0.12%)
Jul 15, 2013 40.28 40.77 40.14 40.59 268,351 +0.45(+1.12%)
Jul 12, 2013 39.44 40.23 39.21 40.14 0 +0.70(+1.77%)
Jul 11, 2013 40.11 40.30 39.00 39.44 241,395 -0.39(-0.98%)
Jul 10, 2013 40.38 40.49 39.75 39.83 0 -0.52(-1.29%)
Jul 09, 2013 40.48 40.48 39.80 40.35 0 +0.14(+0.35%)
Jul 08, 2013 40.15 40.37 39.92 40.21 326,697 +0.22(+0.55%)
Jul 05, 2013 39.70 40.00 39.25 39.99 0 +0.74(+1.89%)
Jul 03, 2013 38.96 39.30 38.83 39.25 0 +0.00(+0.00%)
Jul 02, 2013 39.42 39.53 39.03 39.25 0 -0.09(-0.23%)
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.