Wintrust Financial Corp (NQ: WTFC )

97.45 USD -1.86 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 27.83 28.02 27.36 27.67 371,573 -0.44(-1.57%)
Aug 28, 2009 27.82 28.38 27.79 28.11 496,356 +0.47(+1.70%)
Aug 27, 2009 27.52 27.87 26.84 27.64 327,452 -0.45(-1.60%)
Aug 26, 2009 27.83 28.86 27.51 28.09 293,155 +0.19(+0.68%)
Aug 25, 2009 28.12 28.76 27.80 27.90 787,964 -0.10(-0.36%)
Aug 24, 2009 28.17 28.41 27.86 28.00 860,046 +0.01(+0.04%)
Aug 21, 2009 26.64 28.18 26.36 27.99 598,911 +1.68(+6.39%)
Aug 20, 2009 26.35 26.69 26.12 26.31 279,393 -0.09(-0.34%)
Aug 19, 2009 25.67 26.70 25.51 26.40 335,002 +0.40(+1.54%)
Aug 18, 2009 25.87 26.43 25.65 26.00 298,554 +0.13(+0.50%)
Aug 17, 2009 26.30 26.30 25.58 25.87 388,760 -0.99(-3.69%)
Aug 14, 2009 27.30 27.30 26.11 26.86 368,778 -0.49(-1.79%)
Aug 13, 2009 27.33 27.84 26.80 27.35 476,825 +0.24(+0.89%)
Aug 12, 2009 26.94 27.48 26.65 27.11 508,221 +0.05(+0.18%)
Aug 11, 2009 28.16 28.16 25.71 27.06 633,674 -1.09(-3.87%)
Aug 10, 2009 27.11 28.49 26.47 28.15 372,669 +0.87(+3.19%)
Aug 07, 2009 26.62 28.50 26.55 27.28 612,248 +1.13(+4.32%)
Aug 06, 2009 27.22 27.62 25.42 26.15 568,799 -1.03(-3.79%)
Aug 05, 2009 26.80 27.62 26.22 27.18 743,773 +0.17(+0.63%)
Aug 04, 2009 27.50 28.69 26.81 27.01 877,916 -0.64(-2.31%)
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.