Wintrust Financial Corp (NQ: WTFC )

89.16 +1.02 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 32.82 33.74 32.54 33.13 175,813 +0.03(+0.09%)
Dec 28, 2007 33.66 34.41 33.10 33.10 99,829 -0.78(-2.30%)
Dec 27, 2007 35.17 35.54 33.88 33.88 120,768 -1.55(-4.37%)
Dec 26, 2007 35.37 35.73 34.76 35.43 194,809 +0.13(+0.37%)
Dec 24, 2007 34.47 35.37 34.47 35.30 66,145 +0.75(+2.17%)
Dec 21, 2007 33.09 34.67 32.99 34.55 485,514 +1.78(+5.43%)
Dec 20, 2007 32.98 33.02 32.12 32.77 273,110 -0.09(-0.27%)
Dec 19, 2007 33.72 33.91 32.51 32.86 316,006 -1.06(-3.13%)
Dec 18, 2007 32.19 34.18 32.19 33.92 522,892 +1.64(+5.08%)
Dec 17, 2007 32.53 33.25 32.28 32.28 318,957 -0.52(-1.59%)
Dec 14, 2007 33.24 33.64 32.72 32.80 325,320 -0.87(-2.58%)
Dec 13, 2007 33.64 33.90 32.96 33.67 291,856 -0.33(-0.97%)
Dec 12, 2007 34.49 35.18 33.58 34.00 237,116 -0.11(-0.32%)
Dec 11, 2007 35.98 36.48 34.08 34.11 245,432 -2.09(-5.77%)
Dec 10, 2007 35.74 36.53 35.64 36.20 229,427 +0.46(+1.29%)
Dec 07, 2007 36.23 36.34 35.51 35.74 352,354 -0.58(-1.60%)
Dec 06, 2007 35.29 36.32 34.75 36.32 463,407 +0.89(+2.51%)
Dec 05, 2007 35.26 35.45 34.74 35.43 280,946 +0.77(+2.22%)
Dec 04, 2007 34.36 34.88 34.24 34.66 234,063 -0.09(-0.26%)
Dec 03, 2007 35.22 35.57 34.60 34.75 216,591 -0.57(-1.61%)
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%)
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.