Wintrust Financial Corp (NQ: WTFC )

81.55 -0.03 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 35.23 36.69 35.06 35.32 345,844 +0.54(+1.55%)
Nov 29, 2007 34.80 35.09 34.32 34.78 306,681 -0.17(-0.49%)
Nov 28, 2007 33.14 34.98 33.11 34.95 428,625 +2.24(+6.85%)
Nov 27, 2007 32.24 32.96 31.81 32.71 307,811 +0.70(+2.19%)
Nov 26, 2007 33.66 33.66 31.91 32.01 167,095 -1.72(-5.10%)
Nov 23, 2007 33.00 34.12 32.93 33.73 121,552 +0.93(+2.84%)
Nov 21, 2007 32.86 33.87 32.66 32.80 256,446 -0.31(-0.94%)
Nov 20, 2007 32.82 33.61 32.03 33.11 194,103 +0.23(+0.70%)
Nov 19, 2007 34.00 34.00 32.51 32.88 241,253 -1.43(-4.17%)
Nov 16, 2007 34.65 34.93 33.64 34.31 183,473 -0.25(-0.72%)
Nov 15, 2007 35.44 35.96 34.19 34.56 310,429 -1.11(-3.11%)
Nov 14, 2007 37.06 37.83 35.46 35.67 293,428 -1.29(-3.49%)
Nov 13, 2007 35.65 37.11 35.54 36.96 272,792 +1.57(+4.44%)
Nov 12, 2007 34.77 36.31 34.71 35.39 306,062 +0.65(+1.87%)
Nov 09, 2007 33.87 35.38 32.79 34.74 297,956 +0.46(+1.34%)
Nov 08, 2007 33.44 34.46 32.78 34.28 400,587 +1.10(+3.32%)
Nov 07, 2007 34.41 34.68 33.18 33.18 320,289 -1.69(-4.85%)
Nov 06, 2007 33.73 34.90 33.72 34.87 411,578 +1.16(+3.44%)
Nov 05, 2007 33.84 34.46 33.25 33.71 475,868 -0.68(-1.98%)
Nov 02, 2007 35.37 35.40 33.92 34.39 450,883 -0.63(-1.80%)
Nov 01, 2007 36.06 36.44 34.72 35.02 396,202 -1.72(-4.68%)
Oct 31, 2007 36.02 36.97 35.72 36.74 233,669 +0.92(+2.57%)
Oct 30, 2007 36.20 36.35 35.50 35.82 257,101 -0.64(-1.76%)
Oct 29, 2007 37.26 37.28 36.21 36.46 267,886 -0.68(-1.83%)
Oct 26, 2007 36.59 37.44 36.06 37.14 223,406 +1.10(+3.05%)
Oct 25, 2007 35.89 36.17 35.19 36.04 316,061 +0.18(+0.50%)
Oct 24, 2007 36.83 36.86 35.39 35.86 500,942 -1.21(-3.26%)
Oct 23, 2007 35.83 37.27 35.50 37.07 360,588 +1.16(+3.23%)
Oct 22, 2007 35.99 37.35 34.95 35.91 981,100 -2.43(-6.34%)
Oct 19, 2007 39.75 39.77 38.34 38.34 215,885 -1.32(-3.33%)
Oct 18, 2007 39.61 40.15 39.10 39.66 213,624 -0.75(-1.86%)
Oct 17, 2007 41.19 41.84 39.91 40.41 234,331 -0.40(-0.98%)
Oct 16, 2007 41.65 41.72 40.81 40.81 157,200 -1.02(-2.44%)
Oct 15, 2007 42.88 43.04 41.33 41.83 208,554 -1.13(-2.63%)
Oct 12, 2007 44.20 44.32 42.81 42.96 177,663 -1.30(-2.94%)
Oct 11, 2007 44.75 45.28 44.18 44.26 180,304 -0.69(-1.54%)
Oct 10, 2007 44.97 45.01 44.46 44.95 105,474 -0.15(-0.33%)
Oct 09, 2007 44.86 45.24 44.39 45.10 135,241 +0.32(+0.71%)
Oct 08, 2007 45.00 45.19 44.52 44.78 186,498 -0.40(-0.89%)
Oct 05, 2007 44.50 45.51 44.49 45.18 138,138 +0.83(+1.87%)
Oct 04, 2007 43.85 44.46 43.62 44.35 205,749 +0.53(+1.21%)
Oct 03, 2007 44.00 44.23 43.23 43.82 257,680 -0.34(-0.77%)
Oct 02, 2007 43.69 44.18 43.43 44.16 206,134 +0.50(+1.15%)
Oct 01, 2007 42.59 43.86 42.53 43.66 389,080 +0.97(+2.27%)
Sep 28, 2007 43.88 44.01 42.65 42.69 266,871 -1.29(-2.93%)
Sep 27, 2007 44.60 44.81 43.76 43.98 299,459 -0.62(-1.39%)
Sep 26, 2007 44.83 45.45 44.23 44.60 218,209 +0.03(+0.07%)
Sep 25, 2007 45.15 45.19 43.86 44.57 312,195 -0.51(-1.13%)
Sep 24, 2007 45.17 45.50 44.61 45.08 295,107 -0.10(-0.22%)
Sep 21, 2007 45.28 45.48 44.88 45.18 361,893 +0.26(+0.58%)
Sep 20, 2007 45.10 45.49 44.52 44.92 131,463 -0.31(-0.69%)
Sep 19, 2007 45.23 45.78 44.78 45.23 281,458 +0.16(+0.36%)
Sep 18, 2007 44.00 45.63 43.57 45.07 342,258 +1.25(+2.85%)
Sep 17, 2007 43.90 44.15 43.17 43.82 134,566 -0.12(-0.27%)
Sep 14, 2007 43.30 43.98 42.59 43.94 151,320 +0.57(+1.31%)
Sep 13, 2007 43.04 43.81 42.59 43.37 101,763 +0.48(+1.12%)
Sep 12, 2007 43.13 43.25 42.57 42.89 134,010 -0.32(-0.74%)
Sep 11, 2007 41.96 43.24 41.88 43.21 178,492 +1.39(+3.32%)
Sep 10, 2007 42.32 42.48 41.28 41.82 119,869 -0.40(-0.95%)
Sep 07, 2007 42.47 42.67 41.96 42.22 145,894 -0.79(-1.84%)
Sep 06, 2007 42.78 43.17 42.28 43.01 121,048 +0.32(+0.75%)
Sep 05, 2007 43.52 43.95 42.51 42.69 220,485 -0.90(-2.06%)
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.