Wintrust Financial Corp (NQ: WTFC )

85.43 -5.42 (-5.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 25.57 25.68 24.34 24.66 483,613 -1.12(-4.34%)
Oct 29, 2009 25.92 26.18 24.98 25.78 545,870 +0.09(+0.34%)
Oct 28, 2009 25.59 26.28 24.95 25.69 789,123 -0.17(-0.68%)
Oct 27, 2009 27.97 27.97 24.49 25.87 1,382,776 -2.25(-7.99%)
Oct 26, 2009 28.37 28.37 26.77 28.11 970,941 -0.36(-1.26%)
Oct 23, 2009 28.35 29.61 28.21 28.47 331,799 -0.54(-1.87%)
Oct 22, 2009 27.60 29.12 26.99 29.01 371,747 +1.44(+5.23%)
Oct 21, 2009 28.44 29.04 27.43 27.57 506,111 -1.06(-3.69%)
Oct 20, 2009 28.81 29.01 27.71 28.63 753,279 +0.49(+1.74%)
Oct 19, 2009 27.55 28.41 27.37 28.14 265,123 +0.74(+2.71%)
Oct 16, 2009 27.94 27.94 27.11 27.40 325,139 -0.76(-2.70%)
Oct 15, 2009 28.01 28.17 27.25 28.16 301,200 +0.03(+0.09%)
Oct 14, 2009 27.05 28.16 26.70 28.13 435,888 +1.30(+4.86%)
Oct 13, 2009 26.65 26.97 26.22 26.83 314,058 +0.14(+0.52%)
Oct 12, 2009 26.16 26.91 26.06 26.69 273,837 +0.52(+1.97%)
Oct 09, 2009 25.01 26.18 25.00 26.17 236,078 +1.08(+4.28%)
Oct 08, 2009 24.97 25.22 24.48 25.10 236,228 +0.34(+1.38%)
Oct 07, 2009 24.54 24.92 23.74 24.76 103,713 +0.13(+0.53%)
Oct 06, 2009 24.14 25.16 24.00 24.62 230,738 +0.70(+2.92%)
Oct 05, 2009 23.47 24.27 23.34 23.93 223,280 +0.54(+2.32%)
Oct 02, 2009 23.37 23.74 22.73 23.38 229,779 -0.19(-0.82%)
Oct 01, 2009 24.34 24.73 23.58 23.58 260,411 -0.87(-3.54%)
Sep 30, 2009 24.48 24.88 23.64 24.44 301,209 -0.06(-0.25%)
Sep 29, 2009 24.82 24.88 24.18 24.50 321,822 -0.21(-0.85%)
Sep 28, 2009 23.70 24.74 23.19 24.71 232,943 +1.12(+4.74%)
Sep 25, 2009 23.43 23.73 23.05 23.59 284,439 +0.10(+0.45%)
Sep 24, 2009 24.57 24.90 23.23 23.49 358,267 -1.08(-4.38%)
Sep 23, 2009 25.05 25.49 24.55 24.56 225,597 -0.54(-2.16%)
Sep 22, 2009 25.20 25.47 24.65 25.11 313,620 +0.09(+0.35%)
Sep 21, 2009 25.45 25.63 24.96 25.02 238,730 -0.69(-2.69%)
Sep 18, 2009 24.97 25.93 24.10 25.71 1,221,209 +0.89(+3.59%)
Sep 17, 2009 25.43 25.87 24.50 24.82 455,128 -0.53(-2.10%)
Sep 16, 2009 23.75 25.99 23.61 25.35 352,098 +1.69(+7.13%)
Sep 15, 2009 23.41 23.88 22.98 23.66 310,525 +0.26(+1.12%)
Sep 14, 2009 23.43 23.56 22.81 23.40 262,053 -0.26(-1.11%)
Sep 11, 2009 23.60 23.81 22.90 23.66 394,171 +0.08(+0.33%)
Sep 10, 2009 23.51 23.68 22.90 23.58 374,807 +0.17(+0.71%)
Sep 09, 2009 23.59 23.82 23.24 23.42 484,962 -0.12(-0.52%)
Sep 08, 2009 24.17 24.17 23.43 23.54 297,201 -0.42(-1.75%)
Sep 04, 2009 23.42 24.06 23.18 23.96 341,179 +0.53(+2.28%)
Sep 03, 2009 23.10 23.52 23.06 23.43 321,348 +0.43(+1.86%)
Sep 02, 2009 23.27 23.58 22.86 23.00 380,100 -0.34(-1.46%)
Sep 01, 2009 24.15 24.52 23.24 23.34 521,867 -0.85(-3.51%)
Aug 31, 2009 24.33 24.49 23.92 24.19 425,076 -0.38(-1.57%)
Aug 28, 2009 24.32 24.81 24.29 24.57 567,827 +0.41(+1.70%)
Aug 27, 2009 24.06 24.36 23.46 24.16 374,602 -0.39(-1.60%)
Aug 26, 2009 24.33 25.23 24.05 24.55 335,366 +0.17(+0.68%)
Aug 25, 2009 24.58 25.14 24.30 24.39 901,424 -0.09(-0.36%)
Aug 24, 2009 24.62 24.83 24.35 24.48 983,885 +0.01(+0.04%)
Aug 21, 2009 23.29 24.63 23.04 24.47 685,149 +1.47(+6.39%)
Aug 20, 2009 23.03 23.33 22.83 23.00 319,623 -0.08(-0.34%)
Aug 19, 2009 22.44 23.34 22.30 23.08 383,239 +0.35(+1.54%)
Aug 18, 2009 22.61 23.10 22.42 22.73 341,543 +0.11(+0.50%)
Aug 17, 2009 22.99 22.99 22.36 22.61 444,738 -0.87(-3.69%)
Aug 14, 2009 23.86 23.86 22.82 23.48 421,879 -0.43(-1.79%)
Aug 13, 2009 23.89 24.34 23.43 23.91 545,483 +0.21(+0.89%)
Aug 12, 2009 23.55 24.02 23.30 23.70 581,400 +0.04(+0.18%)
Aug 11, 2009 24.62 24.62 22.47 23.65 724,917 -0.95(-3.87%)
Aug 10, 2009 23.70 24.90 23.14 24.61 426,330 +0.76(+3.19%)
Aug 07, 2009 23.27 24.91 23.21 23.85 700,406 +0.99(+4.32%)
Aug 06, 2009 23.79 24.14 22.22 22.86 650,701 -0.90(-3.79%)
Aug 05, 2009 23.43 24.14 22.92 23.76 850,870 +0.15(+0.63%)
Aug 04, 2009 24.04 25.08 23.44 23.61 1,004,328 -0.56(-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.