Wintrust Financial Corp (NQ: WTFC )

82.46 -1.27 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 27.01 27.02 25.77 25.81 523,023 -1.51(-5.53%)
Sep 29, 2011 27.07 27.60 26.60 27.32 256,051 +0.89(+3.37%)
Sep 28, 2011 27.83 28.22 26.42 26.43 470,931 -1.33(-4.79%)
Sep 27, 2011 27.87 28.41 27.48 27.76 633,355 +0.37(+1.35%)
Sep 26, 2011 26.86 27.43 26.11 27.39 302,201 +0.77(+2.89%)
Sep 23, 2011 26.54 27.19 26.20 26.62 441,079 +0.08(+0.30%)
Sep 22, 2011 25.77 26.69 25.68 26.54 590,897 +0.10(+0.38%)
Sep 21, 2011 28.71 28.78 26.35 26.44 449,506 -2.32(-8.07%)
Sep 20, 2011 29.12 29.27 28.72 28.76 465,668 -0.24(-0.83%)
Sep 19, 2011 29.55 29.70 28.51 29.00 465,590 -1.08(-3.59%)
Sep 16, 2011 30.05 30.34 29.24 30.08 398,251 +0.21(+0.70%)
Sep 15, 2011 29.82 29.95 29.18 29.87 322,461 +0.33(+1.12%)
Sep 14, 2011 29.34 29.83 28.61 29.54 258,483 +0.39(+1.34%)
Sep 13, 2011 28.86 29.46 28.57 29.15 466,261 +0.37(+1.29%)
Sep 12, 2011 27.90 29.13 27.90 28.78 284,726 +0.45(+1.59%)
Sep 09, 2011 29.43 29.78 28.19 28.33 399,122 -1.40(-4.71%)
Sep 08, 2011 30.14 30.60 29.55 29.73 312,890 -0.81(-2.65%)
Sep 07, 2011 29.22 30.64 29.03 30.54 563,343 +1.73(+6.00%)
Sep 06, 2011 28.21 29.05 27.86 28.81 212,804 -0.17(-0.59%)
Sep 02, 2011 29.59 30.18 28.97 28.98 219,357 -1.32(-4.36%)
Sep 01, 2011 31.63 31.94 30.19 30.30 396,418 -1.28(-4.05%)
Aug 31, 2011 31.37 31.72 30.97 31.58 312,134 +0.27(+0.86%)
Aug 30, 2011 31.28 31.42 30.57 31.31 276,248 -0.13(-0.41%)
Aug 29, 2011 30.23 31.47 30.23 31.44 394,815 +1.62(+5.43%)
Aug 26, 2011 29.05 30.16 28.59 29.82 345,775 +0.53(+1.81%)
Aug 25, 2011 30.45 31.88 28.99 29.29 434,153 -0.55(-1.84%)
Aug 24, 2011 28.55 29.87 28.55 29.84 226,823 +1.26(+4.41%)
Aug 23, 2011 27.62 28.85 27.19 28.58 405,021 +0.98(+3.55%)
Aug 22, 2011 28.19 28.57 27.01 27.60 349,609 -0.01(-0.04%)
Aug 19, 2011 27.14 27.91 27.04 27.61 706,149 +0.02(+0.07%)
Aug 18, 2011 28.31 28.44 27.34 27.59 686,759 -1.53(-5.25%)
Aug 17, 2011 28.51 29.44 28.45 29.12 333,357 +0.75(+2.64%)
Aug 16, 2011 28.36 28.64 28.03 28.37 217,133 -0.35(-1.22%)
Aug 15, 2011 28.11 28.77 28.04 28.72 230,551 +0.92(+3.31%)
Aug 12, 2011 28.55 28.89 27.64 27.80 311,465 -0.54(-1.91%)
Aug 11, 2011 27.75 28.79 27.44 28.34 517,496 +0.86(+3.13%)
Aug 10, 2011 28.90 31.85 27.48 27.48 564,758 -1.77(-6.05%)
Aug 09, 2011 29.31 29.64 27.50 29.25 817,750 +0.48(+1.67%)
Aug 08, 2011 31.05 32.09 28.75 28.77 620,079 -3.05(-9.59%)
Aug 05, 2011 32.53 32.60 31.66 31.82 401,956 -0.41(-1.27%)
Aug 04, 2011 33.00 33.36 32.17 32.23 463,988 -1.01(-3.04%)
Aug 03, 2011 33.31 33.54 33.02 33.24 479,845 +0.07(+0.21%)
Aug 02, 2011 33.76 34.05 33.08 33.17 358,125 -0.78(-2.31%)
Aug 01, 2011 34.38 34.42 33.82 33.95 265,622 -0.23(-0.66%)
Jul 29, 2011 33.87 34.44 33.25 34.18 319,733 +0.12(+0.35%)
Jul 28, 2011 34.22 34.34 33.96 34.06 240,794 +0.00(+0.00%)
Jul 27, 2011 34.02 34.23 33.28 34.06 465,422 -0.61(-1.76%)
Jul 26, 2011 34.72 34.86 34.26 34.67 416,746 -0.05(-0.14%)
Jul 25, 2011 34.35 34.83 34.19 34.72 229,728 +0.03(+0.09%)
Jul 22, 2011 34.50 34.82 34.23 34.69 213,020 -0.09(-0.26%)
Jul 21, 2011 34.13 34.85 34.07 34.78 311,427 +0.80(+2.35%)
Jul 20, 2011 34.26 34.42 33.94 33.98 252,593 -0.28(-0.82%)
Jul 19, 2011 34.11 34.39 33.84 34.26 161,150 +0.40(+1.18%)
Jul 18, 2011 34.22 34.40 33.67 33.86 238,553 -0.56(-1.63%)
Jul 15, 2011 34.22 34.60 34.12 34.42 353,772 +0.25(+0.73%)
Jul 14, 2011 34.71 34.87 34.10 34.17 342,801 -0.34(-0.99%)
Jul 13, 2011 34.32 34.58 34.27 34.51 319,956 +0.44(+1.29%)
Jul 12, 2011 33.48 34.73 33.34 34.07 489,390 +1.24(+3.78%)
Jul 11, 2011 32.78 33.31 32.74 32.83 401,344 -0.09(-0.27%)
Jul 08, 2011 32.75 33.02 32.71 32.92 318,874 -0.06(-0.18%)
Jul 07, 2011 32.96 33.46 32.77 32.98 243,547 +0.24(+0.73%)
Jul 06, 2011 32.35 32.78 32.28 32.74 108,854 +0.25(+0.75%)
Jul 05, 2011 32.58 32.85 32.28 32.49 165,823 -0.19(-0.57%)
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.