Wintrust Financial Corp (NQ: WTFC )

88.20 -0.83 (-0.93%)
Streaming Delayed Price Updated: 12:27 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 40.62 40.62 40.12 40.17 254,216 -0.44(-1.08%)
Sep 29, 2014 40.32 40.81 39.92 40.61 129,379 -0.10(-0.24%)
Sep 26, 2014 40.89 41.29 40.52 40.71 165,252 -0.14(-0.35%)
Sep 25, 2014 41.51 41.51 40.64 40.85 145,920 -0.61(-1.47%)
Sep 24, 2014 41.56 41.88 41.08 41.46 130,337 +0.08(+0.20%)
Sep 23, 2014 41.89 42.08 41.36 41.38 228,237 -0.59(-1.41%)
Sep 22, 2014 42.54 42.69 41.97 41.98 145,824 -0.67(-1.58%)
Sep 19, 2014 43.28 43.64 42.63 42.65 667,809 -0.58(-1.33%)
Sep 18, 2014 42.71 43.60 42.71 43.23 176,287 +0.60(+1.41%)
Sep 17, 2014 42.46 43.11 42.43 42.62 185,270 +0.13(+0.32%)
Sep 16, 2014 42.62 42.80 42.23 42.49 231,687 -0.18(-0.42%)
Sep 15, 2014 42.92 42.92 42.45 42.67 156,776 -0.37(-0.86%)
Sep 12, 2014 42.96 43.23 42.56 43.04 284,578 +0.13(+0.31%)
Sep 11, 2014 42.38 42.99 42.35 42.90 118,762 +0.30(+0.70%)
Sep 10, 2014 42.14 42.84 42.14 42.60 127,742 +0.52(+1.24%)
Sep 09, 2014 42.40 42.40 41.93 42.08 141,583 -0.47(-1.10%)
Sep 08, 2014 42.35 42.55 42.15 42.55 118,064 +0.19(+0.45%)
Sep 05, 2014 42.35 42.78 42.11 42.36 138,099 -0.13(-0.30%)
Sep 04, 2014 42.57 42.95 42.42 42.49 163,994 -0.04(-0.11%)
Sep 03, 2014 42.53 42.71 42.32 42.53 223,379 +0.18(+0.42%)
Sep 02, 2014 42.05 42.63 42.05 42.35 180,783 +0.48(+1.14%)
Aug 29, 2014 41.79 41.88 41.88 41.88 105,759 +0.14(+0.34%)
Aug 28, 2014 41.98 42.04 41.65 41.73 155,063 -0.24(-0.58%)
Aug 27, 2014 42.39 42.40 41.97 41.98 116,061 -0.43(-1.02%)
Aug 26, 2014 41.88 42.46 41.67 42.41 247,481 +0.59(+1.42%)
Aug 25, 2014 41.77 42.21 41.53 41.81 242,270 +0.21(+0.50%)
Aug 22, 2014 41.58 41.89 41.21 41.61 134,418 +0.04(+0.09%)
Aug 21, 2014 40.64 41.71 40.48 41.57 239,356 +0.88(+2.17%)
Aug 20, 2014 40.82 41.24 40.68 40.69 317,293 -0.49(-1.20%)
Aug 19, 2014 41.43 41.56 41.14 41.18 250,731 -0.25(-0.61%)
Aug 18, 2014 41.08 41.54 40.89 41.44 170,796 +0.78(+1.92%)
Aug 15, 2014 41.37 41.37 40.30 40.65 357,374 -0.38(-0.92%)
Aug 14, 2014 41.36 41.54 40.99 41.03 137,658 -0.35(-0.85%)
Aug 13, 2014 40.97 41.53 40.97 41.38 263,236 +0.44(+1.08%)
Aug 12, 2014 40.65 41.14 40.65 40.94 305,202 +0.08(+0.20%)
Aug 11, 2014 40.38 41.22 40.19 40.86 256,505 +0.63(+1.56%)
Aug 08, 2014 40.28 40.52 40.00 40.23 441,994 +0.14(+0.36%)
Aug 07, 2014 40.70 40.72 39.87 40.09 220,634 -0.52(-1.28%)
Aug 06, 2014 40.35 40.92 40.35 40.61 425,284 -0.09(-0.22%)
Aug 05, 2014 40.59 40.97 40.35 40.70 300,379 -0.13(-0.31%)
Aug 04, 2014 41.05 41.28 40.41 40.82 291,605 -0.05(-0.13%)
Aug 01, 2014 41.65 41.65 40.57 40.88 254,752 -0.69(-1.66%)
Jul 31, 2014 41.51 41.96 41.37 41.57 330,944 -0.36(-0.86%)
Jul 30, 2014 41.72 42.04 41.52 41.93 229,867 +0.53(+1.28%)
Jul 29, 2014 41.34 41.78 41.07 41.40 283,639 +0.05(+0.13%)
Jul 28, 2014 41.79 41.79 41.18 41.34 201,859 -0.59(-1.41%)
Jul 25, 2014 41.88 42.15 41.69 41.94 161,212 -0.25(-0.60%)
Jul 24, 2014 41.93 42.35 41.60 42.19 603,544 +0.39(+0.94%)
Jul 23, 2014 41.45 42.00 41.03 41.79 359,509 +0.37(+0.89%)
Jul 22, 2014 41.80 42.14 41.31 41.43 295,062 -0.14(-0.35%)
Jul 21, 2014 41.65 41.75 41.22 41.57 313,904 -0.31(-0.73%)
Jul 18, 2014 41.33 42.13 41.30 41.87 238,274 +0.42(+1.02%)
Jul 17, 2014 41.88 42.37 41.14 41.45 492,076 -0.67(-1.60%)
Jul 16, 2014 42.62 42.72 42.00 42.13 356,550 -0.14(-0.34%)
Jul 15, 2014 41.50 42.33 41.50 42.27 549,773 +1.09(+2.66%)
Jul 14, 2014 41.42 41.48 40.95 41.17 287,243 +0.17(+0.42%)
Jul 11, 2014 40.74 41.34 40.45 41.00 259,181 +0.07(+0.18%)
Jul 10, 2014 40.62 41.34 40.48 40.93 190,088 -0.52(-1.26%)
Jul 09, 2014 41.71 41.95 41.40 41.45 176,067 -0.04(-0.09%)
Jul 08, 2014 41.72 42.14 41.27 41.49 198,017 -0.43(-1.03%)
Jul 07, 2014 41.95 42.24 41.69 41.92 356,385 -0.25(-0.60%)
Jul 03, 2014 41.72 42.17 42.17 42.17 101,199 +0.74(+1.78%)
Jul 02, 2014 41.68 42.04 41.37 41.43 277,298 -0.48(-1.16%)
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.