Wintrust Financial Corp (NQ: WTFC )

90.85 -0.24 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 44.41 44.49 43.93 43.93 103,177 -0.49(-1.10%)
Sep 29, 2005 43.30 44.53 42.84 44.42 233,337 +0.90(+2.07%)
Sep 28, 2005 43.74 43.75 43.00 43.52 127,730 -0.35(-0.80%)
Sep 27, 2005 43.97 43.97 43.18 43.87 113,439 -0.03(-0.08%)
Sep 26, 2005 43.35 44.16 43.35 43.91 98,070 +0.61(+1.41%)
Sep 23, 2005 43.30 43.48 43.19 43.30 81,605 -0.15(-0.34%)
Sep 22, 2005 43.44 43.79 43.09 43.44 109,612 -0.25(-0.58%)
Sep 21, 2005 43.74 44.08 43.40 43.70 130,268 -0.30(-0.68%)
Sep 20, 2005 43.86 44.30 43.71 44.00 82,137 +0.23(+0.52%)
Sep 19, 2005 44.06 44.07 43.71 43.77 86,961 -0.39(-0.89%)
Sep 16, 2005 43.85 44.22 43.66 44.16 357,893 +0.43(+0.98%)
Sep 15, 2005 43.70 43.83 43.51 43.73 245,450 +0.02(+0.04%)
Sep 14, 2005 43.89 44.03 43.66 43.72 112,568 -0.17(-0.40%)
Sep 13, 2005 44.69 44.84 43.79 43.89 85,825 -1.07(-2.37%)
Sep 12, 2005 45.01 45.28 44.64 44.96 52,679 -0.23(-0.50%)
Sep 09, 2005 44.62 45.33 44.62 45.18 73,787 +0.56(+1.25%)
Sep 08, 2005 44.73 44.96 44.27 44.62 83,709 -0.30(-0.66%)
Sep 07, 2005 45.43 45.43 44.48 44.92 63,326 -0.58(-1.27%)
Sep 06, 2005 44.92 45.53 44.69 45.50 108,976 +0.71(+1.58%)
Sep 02, 2005 44.70 44.92 44.43 44.79 84,645 -0.06(-0.14%)
Sep 01, 2005 45.06 45.24 44.58 44.85 113,719 -0.20(-0.45%)
Aug 31, 2005 44.29 45.05 44.00 45.05 91,322 +0.83(+1.88%)
Aug 30, 2005 43.92 44.48 43.85 44.22 96,345 +0.21(+0.48%)
Aug 29, 2005 43.72 44.01 43.44 44.01 67,414 +0.13(+0.30%)
Aug 26, 2005 44.35 44.35 43.33 43.88 287,688 -0.46(-1.04%)
Aug 25, 2005 44.20 44.46 43.91 44.34 53,388 +0.21(+0.48%)
Aug 24, 2005 44.51 45.11 43.93 44.13 73,870 -0.41(-0.92%)
Aug 23, 2005 45.11 45.11 44.32 44.55 120,762 -0.50(-1.11%)
Aug 22, 2005 44.12 45.04 44.06 45.04 119,489 +1.07(+2.42%)
Aug 19, 2005 43.88 44.04 43.76 43.98 35,350 -0.09(-0.20%)
Aug 18, 2005 43.76 44.20 43.63 44.06 77,600 +0.18(+0.42%)
Aug 17, 2005 43.72 44.25 43.66 43.88 69,967 +0.17(+0.38%)
Aug 16, 2005 44.42 44.49 43.72 43.72 66,777 -0.86(-1.92%)
Aug 15, 2005 44.35 44.71 43.75 44.57 78,133 +0.42(+0.95%)
Aug 12, 2005 44.55 44.71 43.82 44.15 86,374 -0.55(-1.23%)
Aug 11, 2005 44.14 44.96 44.04 44.70 75,667 +0.40(+0.91%)
Aug 10, 2005 44.48 45.51 43.93 44.30 120,924 -0.01(-0.02%)
Aug 09, 2005 44.53 44.76 43.93 44.31 55,993 -0.18(-0.41%)
Aug 08, 2005 44.71 44.98 44.33 44.49 61,333 -0.31(-0.70%)
Aug 05, 2005 45.49 45.53 44.59 44.81 81,050 -0.97(-2.12%)
Aug 04, 2005 46.36 46.36 45.44 45.78 153,657 -0.70(-1.50%)
Aug 03, 2005 46.87 46.87 46.13 46.48 98,761 -0.49(-1.04%)
Aug 02, 2005 46.56 46.98 46.11 46.97 120,206 +0.51(+1.09%)
Aug 01, 2005 46.98 46.98 46.21 46.46 222,907 -0.42(-0.90%)
Jul 29, 2005 48.08 48.51 46.61 46.88 139,271 -1.30(-2.70%)
Jul 28, 2005 47.60 48.20 47.38 48.18 79,230 +0.51(+1.06%)
Jul 27, 2005 48.12 48.30 47.65 47.68 131,803 -0.49(-1.02%)
Jul 26, 2005 47.89 48.48 47.86 48.16 152,245 +0.30(+0.62%)
Jul 25, 2005 48.08 48.21 47.55 47.87 118,259 -0.22(-0.45%)
Jul 22, 2005 46.55 48.09 46.55 48.09 129,877 +1.66(+3.58%)
Jul 21, 2005 47.75 47.78 46.33 46.43 102,922 -1.49(-3.12%)
Jul 20, 2005 46.55 47.92 46.45 47.92 138,254 +1.33(+2.85%)
Jul 19, 2005 46.52 46.88 46.34 46.59 99,265 +0.05(+0.11%)
Jul 18, 2005 47.13 47.13 46.54 46.54 80,693 -0.73(-1.53%)
Jul 15, 2005 47.12 47.58 46.66 47.26 91,208 -0.13(-0.28%)
Jul 14, 2005 48.20 48.36 47.17 47.40 92,015 -0.68(-1.42%)
Jul 13, 2005 47.96 48.30 47.96 48.08 100,617 +0.05(+0.11%)
Jul 12, 2005 48.08 48.48 47.68 48.02 97,163 +0.10(+0.20%)
Jul 11, 2005 47.26 48.07 47.18 47.93 138,521 +0.67(+1.42%)
Jul 08, 2005 45.79 47.26 45.79 47.26 134,933 +1.55(+3.38%)
Jul 07, 2005 45.94 46.05 45.31 45.71 409,523 -0.24(-0.53%)
Jul 06, 2005 46.26 46.32 45.80 45.95 140,625 -0.34(-0.74%)
Jul 05, 2005 45.46 46.40 45.37 46.29 270,782 +0.70(+1.53%)
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.