Wintrust Financial Corp (NQ: WTFC )

86.87 -0.55 (-0.63%)
Streaming Delayed Price Updated: 1:37 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 31.49 32.32 31.22 32.12 267,315 +0.80(+2.57%)
Oct 30, 2007 31.64 31.77 31.03 31.31 294,121 -0.56(-1.76%)
Oct 29, 2007 32.57 32.59 31.65 31.87 306,459 -0.59(-1.83%)
Oct 26, 2007 31.98 32.73 31.52 32.47 255,574 +0.96(+3.05%)
Oct 25, 2007 31.37 31.62 30.76 31.50 361,571 +0.16(+0.50%)
Oct 24, 2007 32.19 32.22 30.94 31.35 573,073 -1.06(-3.26%)
Oct 23, 2007 31.32 32.58 31.03 32.40 412,509 +1.01(+3.23%)
Oct 22, 2007 31.46 32.65 30.55 31.39 1,122,370 -2.12(-6.34%)
Oct 19, 2007 34.75 34.76 33.51 33.51 246,970 -1.15(-3.33%)
Oct 18, 2007 34.62 35.10 34.18 34.67 244,384 -0.66(-1.86%)
Oct 17, 2007 36.01 36.57 34.89 35.32 268,072 -0.35(-0.98%)
Oct 16, 2007 36.41 36.47 35.67 35.67 179,835 -0.89(-2.44%)
Oct 15, 2007 37.48 37.62 36.13 36.56 238,584 -0.99(-2.63%)
Oct 12, 2007 38.64 38.74 37.42 37.55 203,245 -1.14(-2.94%)
Oct 11, 2007 39.12 39.58 38.62 38.69 206,266 -0.60(-1.53%)
Oct 10, 2007 39.31 39.34 38.86 39.29 120,661 -0.13(-0.33%)
Oct 09, 2007 39.21 39.55 38.80 39.42 154,714 +0.28(+0.71%)
Oct 08, 2007 39.34 39.50 38.92 39.14 213,352 -0.35(-0.89%)
Oct 05, 2007 38.90 39.78 38.89 39.49 158,028 +0.73(+1.87%)
Oct 04, 2007 38.33 38.86 38.13 38.77 235,375 +0.46(+1.21%)
Oct 03, 2007 38.46 38.66 37.79 38.30 294,783 -0.30(-0.77%)
Oct 02, 2007 38.19 38.62 37.96 38.60 235,815 +0.44(+1.15%)
Oct 01, 2007 37.23 38.34 37.18 38.16 445,104 +0.85(+2.27%)
Sep 28, 2007 38.36 38.47 37.28 37.32 305,298 -1.13(-2.93%)
Sep 27, 2007 38.99 39.17 38.25 38.44 342,578 -0.54(-1.39%)
Sep 26, 2007 39.19 39.73 38.66 38.99 249,629 +0.03(+0.07%)
Sep 25, 2007 39.47 39.50 38.34 38.96 357,148 -0.45(-1.13%)
Sep 24, 2007 39.48 39.77 38.99 39.41 337,600 -0.09(-0.22%)
Sep 21, 2007 39.58 39.76 39.23 39.49 414,002 +0.23(+0.58%)
Sep 20, 2007 39.42 39.76 38.92 39.27 150,392 -0.27(-0.69%)
Sep 19, 2007 39.54 40.02 39.14 39.54 321,985 +0.14(+0.36%)
Sep 18, 2007 38.46 39.89 38.09 39.40 391,540 +1.09(+2.85%)
Sep 17, 2007 38.37 38.59 37.74 38.30 153,942 -0.10(-0.27%)
Sep 14, 2007 37.85 38.44 37.23 38.41 173,108 +0.50(+1.31%)
Sep 13, 2007 37.62 38.30 37.23 37.91 116,416 +0.42(+1.12%)
Sep 12, 2007 37.70 37.81 37.21 37.49 153,306 -0.28(-0.74%)
Sep 11, 2007 36.68 37.80 36.61 37.77 204,193 +1.22(+3.32%)
Sep 10, 2007 36.99 37.13 36.08 36.56 137,129 -0.35(-0.95%)
Sep 07, 2007 37.12 37.30 36.68 36.91 166,901 -0.69(-1.84%)
Sep 06, 2007 37.40 37.74 36.96 37.60 138,477 +0.28(+0.75%)
Sep 05, 2007 38.04 38.42 37.16 37.32 252,233 -0.79(-2.06%)
Sep 04, 2007 37.67 38.76 37.60 38.10 391,280 +0.39(+1.04%)
Aug 31, 2007 37.38 37.90 37.13 37.71 205,115 +0.78(+2.11%)
Aug 30, 2007 37.07 37.63 36.85 36.93 117,001 -0.59(-1.58%)
Aug 29, 2007 36.81 37.58 36.32 37.53 197,997 +0.86(+2.34%)
Aug 28, 2007 37.27 37.35 36.63 36.67 145,774 -0.80(-2.15%)
Aug 27, 2007 37.70 37.72 37.27 37.47 152,149 -0.41(-1.08%)
Aug 24, 2007 37.19 37.88 36.75 37.88 165,345 +0.64(+1.71%)
Aug 23, 2007 37.97 37.97 36.77 37.25 165,671 -0.70(-1.84%)
Aug 22, 2007 38.12 38.90 37.54 37.95 233,595 -0.10(-0.25%)
Aug 21, 2007 37.29 38.35 37.29 38.04 201,755 +0.59(+1.56%)
Aug 20, 2007 39.11 39.25 37.15 37.46 275,786 -1.63(-4.16%)
Aug 17, 2007 38.74 39.42 38.00 39.08 480,729 +1.45(+3.86%)
Aug 16, 2007 33.99 37.63 33.88 37.63 623,993 +3.56(+10.44%)
Aug 15, 2007 34.18 35.83 33.92 34.07 242,326 -0.18(-0.53%)
Aug 14, 2007 34.86 35.04 34.26 34.26 130,973 -0.57(-1.63%)
Aug 13, 2007 35.73 36.34 34.69 34.83 264,563 -0.74(-2.09%)
Aug 10, 2007 35.24 36.63 34.57 35.57 392,398 -0.17(-0.49%)
Aug 09, 2007 35.15 37.14 35.04 35.74 633,340 -0.05(-0.15%)
Aug 08, 2007 34.81 37.69 34.81 35.80 752,441 +1.13(+3.25%)
Aug 07, 2007 34.71 35.18 34.09 34.67 614,996 -0.31(-0.90%)
Aug 06, 2007 34.11 35.06 33.74 34.98 466,811 +0.94(+2.75%)
Aug 03, 2007 34.09 35.57 33.99 34.05 360,304 -1.45(-4.09%)
Aug 02, 2007 34.81 35.78 34.76 35.50 325,528 +0.73(+2.11%)
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.