Wintrust Financial Corp (NQ: WTFC )

85.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 32.74 32.88 32.25 32.41 241,283 +0.14(+0.43%)
Sep 29, 2010 31.79 32.43 31.64 32.27 140,842 +0.29(+0.91%)
Sep 28, 2010 31.75 32.07 30.89 31.98 144,971 +0.35(+1.11%)
Sep 27, 2010 32.29 32.56 31.44 31.63 183,596 -0.64(-1.98%)
Sep 24, 2010 31.13 32.28 31.07 32.27 126,247 +1.64(+5.35%)
Sep 23, 2010 30.81 31.84 30.49 30.63 146,385 -0.46(-1.48%)
Sep 22, 2010 31.68 31.97 30.99 31.09 162,111 -0.74(-2.32%)
Sep 21, 2010 32.03 32.45 31.80 31.83 216,324 -0.22(-0.69%)
Sep 20, 2010 30.77 32.10 30.24 32.05 222,753 +1.34(+4.36%)
Sep 17, 2010 31.42 31.42 30.40 30.71 464,088 -0.35(-1.13%)
Sep 15, 2010 30.75 31.26 30.18 31.06 173,397 +0.20(+0.65%)
Sep 14, 2010 31.25 31.29 30.57 30.86 178,804 -0.40(-1.28%)
Sep 13, 2010 30.88 31.37 30.65 31.26 259,180 +0.81(+2.66%)
Sep 10, 2010 30.19 30.63 30.16 30.45 122,256 +0.32(+1.06%)
Sep 09, 2010 30.19 30.50 29.75 30.13 92,642 +0.19(+0.63%)
Sep 08, 2010 29.54 30.06 29.33 29.94 195,548 +0.40(+1.35%)
Sep 07, 2010 30.33 30.51 29.35 29.54 228,686 -0.95(-3.12%)
Sep 03, 2010 30.35 30.92 29.93 30.49 158,205 +0.45(+1.50%)
Sep 02, 2010 29.94 30.34 29.68 30.04 134,168 -0.01(-0.03%)
Sep 01, 2010 29.32 30.06 28.82 30.05 291,662 +1.29(+4.49%)
Aug 31, 2010 28.26 29.10 28.02 28.76 216,119 +0.46(+1.63%)
Aug 30, 2010 29.77 29.85 28.25 28.30 214,087 -1.67(-5.57%)
Aug 27, 2010 29.39 29.99 28.78 29.97 213,222 +0.96(+3.31%)
Aug 26, 2010 29.24 29.54 28.89 29.01 184,024 -0.09(-0.31%)
Aug 25, 2010 28.02 29.19 27.84 29.10 296,548 +0.88(+3.12%)
Aug 24, 2010 28.30 28.60 27.79 28.22 366,017 -0.21(-0.74%)
Aug 23, 2010 29.50 29.75 28.39 28.43 272,033 -0.95(-3.23%)
Aug 20, 2010 29.52 29.83 28.79 29.38 282,049 -0.22(-0.74%)
Aug 19, 2010 29.82 30.05 29.33 29.60 330,364 -0.32(-1.07%)
Aug 18, 2010 29.53 30.33 29.40 29.92 216,445 +0.39(+1.32%)
Aug 17, 2010 29.15 29.82 28.79 29.53 944,536 +0.70(+2.43%)
Aug 16, 2010 28.36 28.89 28.36 28.83 310,186 +0.35(+1.23%)
Aug 13, 2010 29.05 29.49 28.37 28.48 448,296 -0.71(-2.43%)
Aug 12, 2010 28.82 29.60 28.68 29.19 290,025 +0.14(+0.48%)
Aug 11, 2010 30.04 30.04 28.92 29.05 434,139 -1.52(-4.97%)
Aug 10, 2010 30.82 31.32 30.35 30.57 192,730 -0.81(-2.58%)
Aug 09, 2010 31.21 31.50 30.90 31.38 175,761 +0.50(+1.62%)
Aug 06, 2010 31.07 31.57 30.50 30.88 181,255 -0.67(-2.12%)
Aug 05, 2010 31.35 31.65 31.14 31.55 240,637 -0.02(-0.06%)
Aug 04, 2010 31.54 31.87 31.35 31.57 193,613 +0.13(+0.41%)
Aug 03, 2010 31.64 32.03 31.41 31.44 245,331 -0.48(-1.50%)
Aug 02, 2010 31.76 31.98 31.25 31.92 250,580 +0.80(+2.57%)
Jul 30, 2010 30.99 31.93 30.73 31.12 212,282 -0.35(-1.11%)
Jul 29, 2010 32.12 32.38 31.21 31.47 496,182 -0.74(-2.30%)
Jul 28, 2010 32.51 33.35 31.05 32.21 950,569 -1.20(-3.59%)
Jul 27, 2010 32.55 33.97 32.50 33.41 411,197 +1.06(+3.28%)
Jul 26, 2010 32.12 32.40 31.53 32.35 349,305 +0.24(+0.75%)
Jul 23, 2010 32.27 32.48 31.69 32.11 391,052 -0.40(-1.23%)
Jul 22, 2010 32.24 32.75 31.74 32.51 400,002 +0.78(+2.46%)
Jul 21, 2010 33.73 33.96 31.72 31.73 432,199 -1.78(-5.31%)
Jul 20, 2010 33.06 33.55 32.69 33.51 233,292 -0.07(-0.21%)
Jul 19, 2010 33.91 34.26 33.08 33.58 251,023 -0.31(-0.91%)
Jul 16, 2010 35.79 35.94 33.59 33.89 322,019 -2.30(-6.36%)
Jul 15, 2010 36.89 36.89 35.27 36.19 79,462 -0.57(-1.55%)
Jul 14, 2010 36.84 37.07 36.25 36.76 131,495 -0.30(-0.81%)
Jul 13, 2010 36.21 37.25 36.02 37.06 239,572 +1.32(+3.69%)
Jul 12, 2010 36.27 36.66 35.53 35.74 109,192 -0.68(-1.87%)
Jul 09, 2010 35.22 36.42 35.17 36.42 114,666 +1.12(+3.17%)
Jul 08, 2010 35.03 35.35 34.58 35.30 225,691 +0.41(+1.18%)
Jul 07, 2010 33.36 34.95 33.36 34.89 280,680 +1.77(+5.34%)
Jul 06, 2010 32.79 33.38 32.28 33.12 285,592 +0.78(+2.41%)
Jul 02, 2010 33.01 33.43 31.70 32.34 170,541 -0.33(-1.01%)
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.