Wintrust Financial Corp (NQ: WTFC )

89.77 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 26.60 26.73 26.16 26.32 244,248 -0.40(-1.48%)
Oct 28, 2010 27.76 28.01 26.50 26.72 403,410 -0.84(-3.03%)
Oct 27, 2010 26.84 27.98 26.78 27.55 487,092 +0.81(+3.02%)
Oct 25, 2010 27.09 27.12 26.34 26.75 270,117 -0.17(-0.62%)
Oct 22, 2010 27.60 27.86 26.59 26.91 299,228 -0.69(-2.52%)
Oct 21, 2010 27.69 28.26 27.33 27.61 195,155 +0.02(+0.06%)
Oct 20, 2010 28.18 28.18 27.19 27.59 326,711 -0.54(-1.91%)
Oct 19, 2010 27.99 28.93 27.95 28.13 140,466 -0.35(-1.23%)
Oct 18, 2010 27.64 28.48 27.63 28.48 98,427 +0.89(+3.22%)
Oct 15, 2010 28.12 28.49 27.54 27.59 223,170 -0.26(-0.95%)
Oct 14, 2010 28.23 28.41 27.57 27.85 207,770 -0.53(-1.86%)
Oct 13, 2010 28.05 28.86 27.72 28.38 193,910 +0.36(+1.29%)
Oct 12, 2010 27.72 28.14 27.41 28.02 155,758 +0.25(+0.89%)
Oct 11, 2010 28.21 28.35 27.77 27.77 84,825 -0.55(-1.96%)
Oct 08, 2010 28.22 28.49 28.03 28.33 104,118 +0.11(+0.41%)
Oct 07, 2010 28.68 28.68 27.76 28.21 144,581 -0.24(-0.83%)
Oct 06, 2010 28.42 28.71 28.24 28.45 153,795 -0.06(-0.22%)
Oct 05, 2010 27.98 28.62 27.50 28.51 227,689 +0.91(+3.31%)
Oct 04, 2010 27.86 28.03 27.17 27.60 146,990 -0.40(-1.44%)
Oct 01, 2010 28.88 28.92 27.84 28.00 208,492 -0.49(-1.73%)
Sep 30, 2010 28.78 28.91 28.35 28.49 274,437 +0.12(+0.43%)
Sep 29, 2010 27.95 28.51 27.82 28.37 160,194 +0.25(+0.91%)
Sep 28, 2010 27.91 28.20 27.16 28.12 164,891 +0.31(+1.11%)
Sep 27, 2010 28.39 28.63 27.64 27.81 208,823 -0.56(-1.98%)
Sep 24, 2010 27.37 28.38 27.32 28.37 143,594 +1.44(+5.35%)
Sep 23, 2010 27.09 27.99 26.81 26.93 166,499 -0.40(-1.48%)
Sep 22, 2010 27.85 28.11 27.25 27.33 184,386 -0.65(-2.32%)
Sep 21, 2010 28.16 28.53 27.96 27.98 246,048 -0.19(-0.69%)
Sep 20, 2010 27.05 28.22 26.59 28.18 253,360 +1.18(+4.36%)
Sep 17, 2010 27.62 27.62 26.73 27.00 527,857 -0.31(-1.13%)
Sep 15, 2010 27.04 27.48 26.53 27.31 197,223 +0.18(+0.65%)
Sep 14, 2010 27.47 27.51 26.88 27.13 203,373 -0.35(-1.28%)
Sep 13, 2010 27.15 27.58 26.95 27.48 294,793 +0.71(+2.66%)
Sep 10, 2010 26.54 26.93 26.52 26.77 139,054 +0.28(+1.06%)
Sep 09, 2010 26.54 26.82 26.16 26.49 105,371 +0.17(+0.63%)
Sep 08, 2010 25.97 26.43 25.79 26.32 222,417 +0.35(+1.35%)
Sep 07, 2010 26.67 26.82 25.80 25.97 260,109 -0.84(-3.12%)
Sep 03, 2010 26.68 27.18 26.31 26.81 179,943 +0.40(+1.50%)
Sep 02, 2010 26.32 26.67 26.09 26.41 152,603 -0.01(-0.03%)
Sep 01, 2010 25.78 26.43 25.34 26.42 331,738 +1.13(+4.49%)
Aug 31, 2010 24.85 25.58 24.64 25.29 245,815 +0.40(+1.63%)
Aug 30, 2010 26.17 26.24 24.84 24.88 243,504 -1.47(-5.57%)
Aug 27, 2010 25.84 26.37 25.30 26.35 242,520 +0.84(+3.31%)
Aug 26, 2010 25.71 25.97 25.40 25.51 209,310 -0.08(-0.31%)
Aug 25, 2010 24.64 25.66 24.48 25.58 337,295 +0.77(+3.12%)
Aug 24, 2010 24.88 25.14 24.43 24.81 416,310 -0.18(-0.74%)
Aug 23, 2010 25.94 26.16 24.96 25.00 309,412 -0.84(-3.23%)
Aug 20, 2010 25.95 26.23 25.31 25.83 320,804 -0.19(-0.74%)
Aug 19, 2010 26.22 26.42 25.79 26.02 375,758 -0.28(-1.07%)
Aug 18, 2010 25.96 26.67 25.85 26.31 246,186 +0.34(+1.32%)
Aug 17, 2010 25.63 26.22 25.31 25.96 1,074,322 +0.62(+2.43%)
Aug 16, 2010 24.93 25.40 24.93 25.35 352,807 +0.31(+1.23%)
Aug 13, 2010 25.54 25.93 24.94 25.04 509,895 -0.62(-2.43%)
Aug 12, 2010 25.34 26.02 25.22 25.66 329,876 +0.12(+0.48%)
Aug 11, 2010 26.41 26.41 25.43 25.54 493,793 -1.34(-4.97%)
Aug 10, 2010 27.10 27.54 26.68 26.88 219,212 -0.63(-2.30%)
Aug 09, 2010 27.36 27.62 27.09 27.51 200,486 +0.44(+1.62%)
Aug 06, 2010 27.24 27.68 26.74 27.07 206,753 -0.59(-2.12%)
Aug 05, 2010 27.48 27.75 27.30 27.66 274,489 -0.02(-0.06%)
Aug 04, 2010 27.65 27.94 27.48 27.68 220,850 +0.11(+0.41%)
Aug 03, 2010 27.74 28.08 27.54 27.56 279,843 -0.42(-1.50%)
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.