Wintrust Financial Corp (NQ: WTFC )

92.09 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 53.04 53.81 52.91 53.70 183,849 +0.48(+0.90%)
Jan 30, 2006 53.29 53.50 53.05 53.22 211,568 +0.06(+0.11%)
Jan 27, 2006 53.00 53.46 52.65 53.16 199,896 +0.16(+0.30%)
Jan 26, 2006 51.95 53.11 51.91 53.00 267,461 +1.09(+2.10%)
Jan 25, 2006 51.19 51.95 50.85 51.91 359,476 +0.88(+1.72%)
Jan 24, 2006 51.06 52.09 50.60 51.03 456,510 +0.09(+0.18%)
Jan 23, 2006 51.12 51.19 49.79 50.94 766,058 -1.14(-2.19%)
Jan 20, 2006 55.18 55.18 51.99 52.08 369,451 -2.87(-5.22%)
Jan 19, 2006 54.42 55.00 53.97 54.95 70,759 +0.68(+1.25%)
Jan 18, 2006 54.05 54.63 53.76 54.27 51,192 +0.01(+0.02%)
Jan 17, 2006 54.50 54.51 53.94 54.26 71,984 -0.50(-0.91%)
Jan 13, 2006 54.23 54.80 53.99 54.76 130,387 +0.76(+1.41%)
Jan 12, 2006 54.15 54.39 54.00 54.00 136,600 -0.31(-0.57%)
Jan 11, 2006 54.54 54.62 53.97 54.31 130,043 -0.42(-0.77%)
Jan 10, 2006 55.06 55.06 54.49 54.73 118,729 -0.33(-0.60%)
Jan 09, 2006 54.83 55.23 54.73 55.06 177,124 +0.46(+0.84%)
Jan 06, 2006 54.46 54.81 53.84 54.60 133,199 +0.21(+0.39%)
Jan 05, 2006 54.65 54.71 54.16 54.39 141,247 -0.27(-0.49%)
Jan 04, 2006 54.54 54.97 54.40 54.66 174,518 +0.11(+0.20%)
Jan 03, 2006 54.86 55.04 53.65 54.55 245,776 -0.35(-0.64%)
Dec 30, 2005 55.37 55.39 54.51 54.90 122,669 -0.51(-0.92%)
Dec 29, 2005 55.93 56.05 55.40 55.41 126,560 -0.64(-1.14%)
Dec 28, 2005 56.20 56.32 55.80 56.05 85,300 -0.33(-0.59%)
Dec 27, 2005 56.59 56.94 56.34 56.38 76,900 -0.26(-0.46%)
Dec 23, 2005 56.80 57.03 56.55 56.64 44,930 -0.13(-0.23%)
Dec 22, 2005 57.27 57.57 56.42 56.77 83,459 -0.28(-0.49%)
Dec 21, 2005 57.24 57.30 56.49 57.05 90,074 +0.36(+0.64%)
Dec 20, 2005 56.63 57.02 56.54 56.69 83,527 -0.16(-0.28%)
Dec 19, 2005 57.75 57.75 56.44 56.85 132,881 -0.81(-1.40%)
Dec 16, 2005 57.87 58.38 57.66 57.66 296,292 -0.16(-0.28%)
Dec 15, 2005 59.01 59.01 57.03 57.82 157,309 -0.89(-1.52%)
Dec 14, 2005 59.04 59.09 57.66 58.71 235,330 -0.47(-0.79%)
Dec 13, 2005 59.35 59.42 58.56 59.18 214,505 -0.12(-0.20%)
Dec 12, 2005 58.71 59.63 58.55 59.30 232,491 +0.67(+1.14%)
Dec 09, 2005 57.89 58.78 57.70 58.63 105,103 +0.74(+1.28%)
Dec 08, 2005 57.70 58.06 57.36 57.89 200,922 -0.09(-0.16%)
Dec 07, 2005 57.98 58.06 57.62 57.98 212,934 -0.06(-0.10%)
Dec 06, 2005 56.93 58.10 56.93 58.04 169,390 +1.20(+2.11%)
Dec 05, 2005 56.65 56.89 55.87 56.84 129,322 +0.08(+0.14%)
Dec 02, 2005 57.69 57.71 56.49 56.76 107,114 -0.89(-1.54%)
Dec 01, 2005 56.43 57.72 56.12 57.65 130,907 +1.47(+2.62%)
Nov 30, 2005 55.91 56.73 55.83 56.18 297,983 -0.24(-0.43%)
Nov 29, 2005 56.40 56.69 56.11 56.42 137,664 -0.02(-0.04%)
Nov 28, 2005 56.14 56.61 55.50 56.44 260,649 +0.30(+0.53%)
Nov 25, 2005 56.14 56.40 56.14 56.14 27,239 -0.19(-0.34%)
Nov 23, 2005 55.94 56.42 55.60 56.33 135,226 +0.32(+0.57%)
Nov 22, 2005 55.24 56.05 54.64 56.01 99,455 +0.63(+1.14%)
Nov 21, 2005 54.89 55.57 54.28 55.38 72,394 +0.70(+1.28%)
Nov 18, 2005 54.78 55.00 54.08 54.68 80,856 +0.31(+0.57%)
Nov 17, 2005 53.33 54.37 53.04 54.37 43,360 +1.21(+2.28%)
Nov 16, 2005 54.04 54.21 52.85 53.16 107,863 -0.93(-1.72%)
Nov 15, 2005 55.09 55.14 54.01 54.09 71,645 -1.03(-1.87%)
Nov 14, 2005 55.64 55.78 54.74 55.12 80,608 -0.74(-1.32%)
Nov 11, 2005 55.67 55.97 55.47 55.86 58,221 -0.02(-0.04%)
Nov 10, 2005 55.35 55.88 55.09 55.88 117,150 +0.43(+0.78%)
Nov 09, 2005 54.64 55.49 54.43 55.45 81,675 +1.00(+1.84%)
Nov 08, 2005 54.55 54.72 54.21 54.45 119,018 -0.50(-0.91%)
Nov 07, 2005 54.00 55.00 53.96 54.95 96,616 +0.89(+1.65%)
Nov 04, 2005 54.13 54.29 53.40 54.06 43,967 -0.07(-0.13%)
Nov 03, 2005 54.45 54.65 53.90 54.13 129,543 -0.16(-0.29%)
Nov 02, 2005 53.25 54.37 53.25 54.29 145,595 +0.85(+1.59%)
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.