Wintrust Financial Corp (NQ: WTFC )

89.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 37.08 37.13 36.58 36.95 215,887 -0.12(-0.32%)
Oct 26, 2012 37.50 37.07 37.07 37.07 100,500 -0.51(-1.36%)
Oct 25, 2012 37.64 37.96 36.86 37.58 621,337 +0.13(+0.35%)
Oct 24, 2012 37.69 37.77 37.30 37.45 232,316 -0.15(-0.40%)
Oct 23, 2012 37.52 37.62 37.10 37.60 205,933 -0.04(-0.11%)
Oct 19, 2012 37.35 37.72 36.98 37.64 303,868 +0.05(+0.13%)
Oct 18, 2012 37.16 37.82 37.05 37.59 278,428 +0.28(+0.75%)
Oct 17, 2012 38.24 38.25 36.67 37.31 410,044 -0.12(-0.32%)
Oct 16, 2012 38.30 38.40 37.17 37.43 251,106 -0.52(-1.37%)
Oct 15, 2012 38.15 38.58 37.85 37.95 629,049 +0.07(+0.18%)
Oct 12, 2012 38.69 38.69 37.71 37.88 254,235 -0.91(-2.35%)
Oct 11, 2012 39.02 39.06 38.67 38.79 147,369 +0.18(+0.47%)
Oct 10, 2012 38.80 39.07 38.43 38.61 133,623 -0.08(-0.21%)
Oct 09, 2012 39.07 39.10 38.60 38.69 397,850 -0.38(-0.97%)
Oct 08, 2012 39.11 39.33 39.02 39.07 67,572 -0.21(-0.53%)
Oct 05, 2012 39.38 39.81 39.19 39.28 185,100 +0.08(+0.20%)
Oct 04, 2012 38.60 39.20 38.43 39.20 179,235 +0.69(+1.79%)
Oct 03, 2012 38.07 38.65 37.78 38.51 211,539 +0.53(+1.40%)
Oct 02, 2012 37.93 38.09 37.60 37.98 189,478 +0.11(+0.29%)
Oct 01, 2012 37.95 38.23 37.53 37.87 174,034 +0.30(+0.80%)
Sep 28, 2012 37.82 37.95 37.54 37.57 97,218 -0.50(-1.31%)
Sep 27, 2012 37.79 38.16 37.58 38.07 107,884 +0.37(+0.98%)
Sep 26, 2012 38.29 38.36 37.53 37.70 225,414 -0.60(-1.57%)
Sep 25, 2012 38.47 38.68 38.06 38.30 350,230 +0.05(+0.13%)
Sep 24, 2012 37.80 38.42 37.70 38.25 195,372 +0.24(+0.63%)
Sep 21, 2012 38.60 38.68 37.90 38.01 426,749 -0.08(-0.21%)
Sep 20, 2012 37.99 38.30 37.77 38.09 158,946 +0.08(+0.21%)
Sep 19, 2012 38.06 38.19 37.75 38.01 222,898 +0.18(+0.48%)
Sep 18, 2012 38.43 38.43 37.71 37.83 281,224 -0.54(-1.41%)
Sep 17, 2012 38.59 38.78 38.26 38.37 259,832 -0.37(-0.96%)
Sep 14, 2012 38.27 39.04 38.03 38.74 258,051 +0.60(+1.57%)
Sep 13, 2012 37.74 38.54 37.28 38.14 287,279 +0.56(+1.49%)
Sep 12, 2012 37.73 37.84 37.37 37.58 273,639 -0.04(-0.11%)
Sep 11, 2012 37.57 37.96 37.41 37.62 76,155 +0.18(+0.48%)
Sep 10, 2012 37.77 37.86 37.36 37.44 104,311 -0.29(-0.77%)
Sep 07, 2012 37.15 37.95 37.13 37.73 341,740 +0.14(+0.37%)
Sep 06, 2012 37.55 37.99 37.44 37.59 337,717 +0.34(+0.91%)
Sep 05, 2012 37.58 37.58 37.05 37.25 269,393 -0.17(-0.45%)
Sep 04, 2012 36.27 37.50 36.08 37.42 369,336 +0.01(+0.03%)
Aug 31, 2012 37.87 37.87 37.38 37.41 124,406 -0.14(-0.37%)
Aug 30, 2012 37.66 37.84 37.16 37.55 133,921 -0.30(-0.79%)
Aug 29, 2012 37.48 37.90 37.21 37.85 304,457 +0.68(+1.83%)
Aug 27, 2012 36.90 37.32 36.50 37.17 326,593 +0.36(+0.98%)
Aug 24, 2012 36.75 37.14 36.72 36.81 142,570 -0.09(-0.24%)
Aug 23, 2012 37.00 37.07 36.86 36.90 470,450 -0.10(-0.27%)
Aug 22, 2012 36.90 37.26 36.75 37.00 230,054 -0.02(-0.05%)
Aug 21, 2012 37.35 37.84 37.00 37.02 155,778 -0.05(-0.13%)
Aug 20, 2012 35.91 37.10 35.91 37.07 243,582 -0.02(-0.05%)
Aug 17, 2012 36.84 37.10 36.75 37.09 120,967 +0.13(+0.35%)
Aug 16, 2012 36.88 37.09 36.58 36.96 127,623 +0.03(+0.08%)
Aug 15, 2012 36.52 37.09 36.49 36.93 82,883 +0.28(+0.76%)
Aug 14, 2012 36.96 36.96 36.47 36.65 175,338 -0.13(-0.35%)
Aug 13, 2012 36.64 36.87 36.28 36.78 101,062 +0.18(+0.49%)
Aug 10, 2012 36.75 36.75 36.39 36.60 63,684 -0.09(-0.25%)
Aug 09, 2012 36.89 37.15 36.47 36.69 345,364 +0.00(+0.00%)
Aug 08, 2012 36.68 36.84 36.43 36.69 134,465 -0.11(-0.30%)
Aug 07, 2012 36.79 37.10 36.51 36.80 186,022 +0.08(+0.22%)
Aug 06, 2012 36.75 37.16 36.55 36.72 194,457 -0.03(-0.08%)
Aug 03, 2012 36.20 36.89 35.88 36.75 150,231 +0.97(+2.71%)
Aug 02, 2012 36.14 36.20 35.30 35.78 139,242 -0.45(-1.24%)
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.