Wintrust Financial Corp (NQ: WTFC )

89.77 +0.99 (+1.12%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 26.83 26.91 26.91 26.91 200,198 +0.13(+0.49%)
Dec 30, 2009 27.32 27.38 26.40 26.78 211,203 -0.64(-2.33%)
Dec 29, 2009 27.61 27.95 27.33 27.42 188,569 -0.38(-1.35%)
Dec 28, 2009 27.85 27.95 27.38 27.80 210,440 +0.02(+0.06%)
Dec 24, 2009 26.68 27.88 26.50 27.78 121,959 +0.95(+3.55%)
Dec 23, 2009 26.42 27.10 26.30 26.83 303,005 +0.36(+1.35%)
Dec 22, 2009 26.36 26.75 25.89 26.47 159,681 +0.20(+0.77%)
Dec 21, 2009 26.24 26.49 25.52 26.27 307,265 +0.03(+0.10%)
Dec 18, 2009 25.56 26.24 25.12 26.24 471,418 +0.94(+3.73%)
Dec 17, 2009 25.23 25.57 25.14 25.30 164,081 -0.27(-1.06%)
Dec 16, 2009 25.41 25.57 25.01 25.57 281,192 +0.37(+1.46%)
Dec 15, 2009 24.69 25.44 24.41 25.20 330,411 +0.34(+1.37%)
Dec 14, 2009 24.69 24.89 23.69 24.86 285,093 +0.92(+3.83%)
Dec 11, 2009 23.27 24.00 22.74 23.94 264,274 +0.71(+3.05%)
Dec 10, 2009 23.18 23.59 23.09 23.23 130,940 +0.11(+0.49%)
Dec 09, 2009 22.89 23.16 22.46 23.12 207,794 +0.18(+0.80%)
Dec 08, 2009 22.61 23.06 22.35 22.94 269,618 +0.17(+0.77%)
Dec 07, 2009 22.68 23.00 22.36 22.76 221,118 +0.14(+0.62%)
Dec 04, 2009 22.45 22.83 22.01 22.62 255,423 +0.63(+2.86%)
Dec 03, 2009 22.36 22.91 21.95 21.99 260,260 -0.31(-1.41%)
Dec 02, 2009 22.34 22.83 22.07 22.31 296,065 +0.04(+0.20%)
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.