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, 2004 49.39 50.13 49.30 50.07 111,310 +0.62(+1.26%)
Sep 29, 2004 49.21 49.61 48.90 49.45 79,164 +0.09(+0.18%)
Sep 28, 2004 48.70 49.37 48.70 49.36 82,138 +0.66(+1.36%)
Sep 27, 2004 49.72 49.72 48.70 48.70 77,219 -0.95(-1.92%)
Sep 24, 2004 49.30 49.82 49.26 49.65 63,377 +0.38(+0.78%)
Sep 23, 2004 49.47 49.68 48.82 49.27 138,880 -0.13(-0.27%)
Sep 22, 2004 50.52 50.52 49.40 49.40 125,381 -1.21(-2.38%)
Sep 21, 2004 50.25 50.63 49.98 50.60 45,302 +0.38(+0.77%)
Sep 20, 2004 50.27 50.56 50.04 50.22 91,633 +0.10(+0.21%)
Sep 17, 2004 50.45 50.50 49.96 50.11 121,263 +0.04(+0.09%)
Sep 16, 2004 50.70 50.89 49.98 50.07 417,442 -0.80(-1.56%)
Sep 15, 2004 50.86 51.03 50.39 50.87 142,198 +0.33(+0.66%)
Sep 14, 2004 50.66 50.70 50.36 50.53 82,253 -0.17(-0.34%)
Sep 13, 2004 50.83 50.83 50.13 50.71 76,418 -0.04(-0.07%)
Sep 10, 2004 50.25 50.74 49.96 50.74 39,582 +0.52(+1.04%)
Sep 09, 2004 50.01 50.63 50.01 50.22 107,192 +0.17(+0.33%)
Sep 08, 2004 50.86 51.07 50.04 50.05 175,488 -0.67(-1.33%)
Sep 07, 2004 49.78 50.86 49.65 50.73 159,586 +1.06(+2.13%)
Sep 03, 2004 49.26 49.76 49.04 49.67 109,594 +0.42(+0.85%)
Sep 02, 2004 48.02 49.25 48.02 49.25 75,732 +0.98(+2.03%)
Sep 01, 2004 47.89 48.65 47.82 48.27 122,864 +0.30(+0.62%)
Aug 31, 2004 48.07 48.48 47.75 47.97 133,961 +0.08(+0.16%)
Aug 30, 2004 47.97 48.60 47.89 47.89 103,531 -0.05(-0.11%)
Aug 27, 2004 48.11 48.16 47.75 47.95 63,834 -0.17(-0.35%)
Aug 26, 2004 47.95 48.21 47.94 48.11 110,738 +0.05(+0.11%)
Aug 25, 2004 47.99 48.21 47.90 48.06 128,813 +0.08(+0.16%)
Aug 24, 2004 47.40 47.98 47.39 47.98 219,875 +0.85(+1.80%)
Aug 23, 2004 47.51 47.96 47.13 47.13 113,941 -0.21(-0.44%)
Aug 20, 2004 46.98 47.72 46.78 47.34 85,341 +0.52(+1.12%)
Aug 19, 2004 47.19 47.46 46.82 46.82 110,624 -0.38(-0.81%)
Aug 18, 2004 47.91 47.91 47.12 47.20 266,435 -0.60(-1.26%)
Aug 17, 2004 47.12 47.94 46.86 47.81 241,954 +0.87(+1.86%)
Aug 16, 2004 45.77 47.00 45.39 46.93 144,600 +1.38(+3.03%)
Aug 13, 2004 45.45 46.06 45.42 45.55 94,493 +0.27(+0.60%)
Aug 12, 2004 46.23 46.34 45.28 45.28 94,150 -1.14(-2.45%)
Aug 11, 2004 45.03 46.42 44.76 46.42 204,088 +1.38(+3.07%)
Aug 10, 2004 44.45 45.18 44.44 45.04 179,835 +0.48(+1.08%)
Aug 09, 2004 45.06 45.27 44.48 44.55 190,360 -0.55(-1.22%)
Aug 06, 2004 45.89 45.89 44.80 45.11 129,957 -0.51(-1.11%)
Aug 05, 2004 46.10 46.10 45.13 45.61 142,083 -0.72(-1.55%)
Aug 04, 2004 46.37 46.55 45.66 46.33 90,260 +0.04(+0.09%)
Aug 03, 2004 46.55 46.67 45.89 46.29 81,681 -0.30(-0.64%)
Aug 02, 2004 46.44 46.99 45.87 46.58 159,815 +0.23(+0.49%)
Jul 30, 2004 45.61 46.55 45.61 46.36 136,821 +0.38(+0.82%)
Jul 29, 2004 45.71 46.07 45.50 45.98 107,764 +0.52(+1.15%)
Jul 28, 2004 45.89 46.19 45.18 45.45 181,437 -0.44(-0.95%)
Jul 27, 2004 45.91 46.18 45.53 45.89 269,295 +0.22(+0.48%)
Jul 26, 2004 45.50 45.92 45.22 45.67 114,513 +0.38(+0.83%)
Jul 23, 2004 45.36 45.74 45.13 45.30 235,547 -0.12(-0.27%)
Jul 22, 2004 45.33 45.61 44.76 45.42 101,586 +0.00(+0.00%)
Jul 21, 2004 45.42 45.97 45.38 45.42 157,756 +0.06(+0.13%)
Jul 20, 2004 44.62 45.59 44.54 45.36 189,788 +0.57(+1.27%)
Jul 19, 2004 44.32 44.97 44.08 44.79 103,760 +0.60(+1.36%)
Jul 16, 2004 44.31 44.80 44.11 44.19 74,130 -0.07(-0.16%)
Jul 15, 2004 44.42 44.59 44.23 44.26 94,150 -0.24(-0.55%)
Jul 14, 2004 44.55 44.62 44.15 44.50 134,991 +0.06(+0.14%)
Jul 13, 2004 43.85 44.66 43.84 44.44 204,660 +0.39(+0.89%)
Jul 12, 2004 43.99 44.05 43.55 44.05 156,383 +0.25(+0.58%)
Jul 09, 2004 43.58 44.22 43.58 43.79 52,166 +0.04(+0.10%)
Jul 08, 2004 44.79 44.79 43.60 43.75 136,363 -0.81(-1.82%)
Jul 07, 2004 44.42 44.93 44.42 44.56 99,184 +0.03(+0.08%)
Jul 06, 2004 44.27 44.72 44.04 44.53 173,772 +0.34(+0.77%)
Jul 02, 2004 44.05 44.27 43.88 44.19 123,665 +0.31(+0.70%)
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.