Wintrust Financial Corp (NQ: WTFC )

88.18 USD -1.64 (-1.83%)
Streaming Delayed Price Updated: 10:50 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 51.06 51.20 50.10 50.15 127,984 -0.76(-1.49%)
Sep 28, 2006 51.00 51.13 50.60 50.91 90,992 +0.07(+0.14%)
Sep 27, 2006 50.25 51.12 50.10 50.84 136,938 +0.40(+0.79%)
Sep 26, 2006 50.05 50.83 49.89 50.44 116,379 +0.29(+0.58%)
Sep 25, 2006 49.68 50.61 49.14 50.15 118,018 +0.64(+1.29%)
Sep 22, 2006 49.50 49.67 48.87 49.51 121,741 -0.05(-0.10%)
Sep 21, 2006 50.30 50.30 49.51 49.56 122,060 -0.69(-1.37%)
Sep 20, 2006 50.21 51.00 49.96 50.25 213,654 +0.22(+0.44%)
Sep 19, 2006 49.88 50.21 48.55 50.03 224,001 +0.22(+0.44%)
Sep 18, 2006 49.45 49.97 49.25 49.81 79,691 +0.22(+0.44%)
Sep 15, 2006 50.34 50.49 49.50 49.59 319,224 -0.63(-1.25%)
Sep 14, 2006 50.05 50.51 49.27 50.22 313,340 -1.58(-3.05%)
Sep 13, 2006 51.59 51.80 51.27 51.80 127,829 +0.34(+0.66%)
Sep 12, 2006 50.00 51.56 49.89 51.46 115,165 +1.57(+3.15%)
Sep 11, 2006 49.73 50.00 49.44 49.89 82,757 -0.22(-0.44%)
Sep 08, 2006 50.07 50.15 49.57 50.11 82,778 -0.01(-0.02%)
Sep 07, 2006 50.00 50.41 49.79 50.12 125,000 -0.18(-0.36%)
Sep 06, 2006 50.50 50.52 50.16 50.30 118,024 -0.25(-0.49%)
Sep 05, 2006 50.21 50.64 50.17 50.55 73,510 +0.18(+0.36%)
Sep 01, 2006 50.39 50.60 50.17 50.37 72,522 +0.06(+0.12%)
Aug 31, 2006 50.38 50.62 50.05 50.31 98,787 +0.13(+0.26%)
Aug 30, 2006 49.88 50.40 49.65 50.18 147,679 +0.50(+1.01%)
Aug 29, 2006 49.60 49.96 49.23 49.68 112,627 +0.03(+0.06%)
Aug 28, 2006 49.01 49.67 48.96 49.65 49,181 +0.53(+1.08%)
Aug 25, 2006 48.91 49.36 48.70 49.12 44,530 -0.02(-0.04%)
Aug 24, 2006 49.21 49.35 48.71 49.14 116,463 -0.08(-0.16%)
Aug 23, 2006 49.87 49.87 48.79 49.22 69,370 -0.48(-0.97%)
Aug 22, 2006 48.70 49.89 48.70 49.70 146,895 +0.77(+1.57%)
Aug 21, 2006 49.70 49.70 48.63 48.93 69,703 -1.06(-2.12%)
Aug 18, 2006 50.20 50.20 49.04 49.99 85,845 +0.04(+0.08%)
Aug 17, 2006 49.92 50.25 49.78 49.95 119,825 -0.22(-0.44%)
Aug 16, 2006 49.75 50.17 49.47 50.17 45,051 +0.58(+1.17%)
Aug 15, 2006 48.76 49.62 48.76 49.59 83,181 +1.32(+2.73%)
Aug 14, 2006 48.50 48.92 48.10 48.27 86,372 -0.10(-0.21%)
Aug 11, 2006 48.35 48.50 47.91 48.37 66,805 -0.15(-0.31%)
Aug 10, 2006 47.54 48.73 47.25 48.52 85,132 +0.76(+1.59%)
Aug 09, 2006 48.63 48.91 47.66 47.76 87,965 -0.54(-1.12%)
Aug 08, 2006 48.60 48.80 48.15 48.30 198,108 -0.11(-0.23%)
Aug 07, 2006 48.73 48.74 48.12 48.41 116,294 -0.54(-1.10%)
Aug 04, 2006 49.24 49.61 48.40 48.95 83,783 -0.06(-0.12%)
Aug 03, 2006 48.57 49.14 48.29 49.01 172,040 +0.05(+0.10%)
Aug 02, 2006 48.27 48.98 47.88 48.96 281,092 +1.07(+2.23%)
Aug 01, 2006 47.56 48.02 47.34 47.89 232,983 +0.03(+0.06%)
Jul 31, 2006 48.00 48.14 47.10 47.86 276,381 -0.51(-1.05%)
Jul 28, 2006 46.80 48.89 46.72 48.37 217,499 +1.59(+3.40%)
Jul 27, 2006 47.54 47.74 46.56 46.78 181,441 -0.65(-1.37%)
Jul 26, 2006 47.75 48.05 46.23 47.43 358,743 -0.29(-0.61%)
Jul 25, 2006 47.00 48.42 46.14 47.72 477,548 -0.21(-0.44%)
Jul 24, 2006 48.86 49.40 47.09 47.93 517,193 -0.93(-1.90%)
Jul 21, 2006 49.88 49.98 48.79 48.86 338,149 -1.21(-2.42%)
Jul 20, 2006 51.41 51.56 50.05 50.07 141,649 -1.21(-2.36%)
Jul 19, 2006 49.96 51.54 49.94 51.28 180,350 +1.32(+2.64%)
Jul 18, 2006 48.72 50.17 48.46 49.96 182,187 +1.38(+2.84%)
Jul 17, 2006 49.18 49.50 48.58 48.58 153,849 -0.72(-1.46%)
Jul 14, 2006 49.80 50.06 49.16 49.30 131,596 -0.54(-1.08%)
Jul 13, 2006 50.58 50.58 49.80 49.84 303,502 -0.86(-1.70%)
Jul 12, 2006 50.80 51.16 50.42 50.70 274,340 -0.30(-0.59%)
Jul 11, 2006 49.80 51.00 49.61 51.00 189,577 +1.00(+2.00%)
Jul 10, 2006 49.87 50.07 49.51 50.00 183,013 +0.16(+0.32%)
Jul 07, 2006 50.36 50.95 49.77 49.84 78,866 -0.79(-1.56%)
Jul 06, 2006 50.28 50.68 50.11 50.63 112,846 +0.19(+0.38%)
Jul 05, 2006 51.30 51.55 50.26 50.44 109,175 -1.46(-2.81%)
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.