Wintrust Financial Corp (NQ: WTFC )

82.95 -0.10 (-0.12%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 32.82 33.74 32.54 33.13 175,813 +0.03(+0.09%)
Dec 28, 2007 33.66 34.41 33.10 33.10 99,829 -0.78(-2.30%)
Dec 27, 2007 35.17 35.54 33.88 33.88 120,768 -1.55(-4.37%)
Dec 26, 2007 35.37 35.73 34.76 35.43 194,809 +0.13(+0.37%)
Dec 24, 2007 34.47 35.37 34.47 35.30 66,145 +0.75(+2.17%)
Dec 21, 2007 33.09 34.67 32.99 34.55 485,514 +1.78(+5.43%)
Dec 20, 2007 32.98 33.02 32.12 32.77 273,110 -0.09(-0.27%)
Dec 19, 2007 33.72 33.91 32.51 32.86 316,006 -1.06(-3.13%)
Dec 18, 2007 32.19 34.18 32.19 33.92 522,892 +1.64(+5.08%)
Dec 17, 2007 32.53 33.25 32.28 32.28 318,957 -0.52(-1.59%)
Dec 14, 2007 33.24 33.64 32.72 32.80 325,320 -0.87(-2.58%)
Dec 13, 2007 33.64 33.90 32.96 33.67 291,856 -0.33(-0.97%)
Dec 12, 2007 34.49 35.18 33.58 34.00 237,116 -0.11(-0.32%)
Dec 11, 2007 35.98 36.48 34.08 34.11 245,432 -2.09(-5.77%)
Dec 10, 2007 35.74 36.53 35.64 36.20 229,427 +0.46(+1.29%)
Dec 07, 2007 36.23 36.34 35.51 35.74 352,354 -0.58(-1.60%)
Dec 06, 2007 35.29 36.32 34.75 36.32 463,407 +0.89(+2.51%)
Dec 05, 2007 35.26 35.45 34.74 35.43 280,946 +0.77(+2.22%)
Dec 04, 2007 34.36 34.88 34.24 34.66 234,063 -0.09(-0.26%)
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.