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 (%)
Dec 31, 2013 46.36 46.12 46.12 46.12 258,300 -0.15(-0.32%)
Dec 30, 2013 46.39 46.60 46.22 46.27 205,642 -0.25(-0.54%)
Dec 27, 2013 46.73 46.79 46.40 46.52 117,281 -0.03(-0.06%)
Dec 26, 2013 46.68 46.87 46.35 46.55 208,017 -0.12(-0.26%)
Dec 24, 2013 46.72 46.92 46.63 46.67 124,866 +0.07(+0.15%)
Dec 23, 2013 46.35 46.69 46.20 46.60 325,095 +0.45(+0.98%)
Dec 20, 2013 45.70 46.23 45.69 46.15 780,930 +0.43(+0.94%)
Dec 19, 2013 45.94 46.29 45.55 45.72 493,543 -0.26(-0.57%)
Dec 18, 2013 46.02 46.35 45.21 45.98 728,320 +0.13(+0.28%)
Dec 17, 2013 46.36 46.36 45.61 45.85 225,010 -0.42(-0.91%)
Dec 16, 2013 45.73 46.38 45.73 46.27 241,395 +0.60(+1.31%)
Dec 13, 2013 45.96 46.02 45.33 45.67 149,001 -0.08(-0.17%)
Dec 12, 2013 45.69 46.01 45.63 45.75 143,745 +0.14(+0.31%)
Dec 11, 2013 46.36 46.36 45.48 45.61 353,104 -0.61(-1.32%)
Dec 10, 2013 46.72 46.99 46.06 46.22 445,554 -0.68(-1.45%)
Dec 09, 2013 47.33 47.80 46.57 46.90 1,223,089 -0.43(-0.91%)
Dec 06, 2013 46.00 47.44 45.79 47.33 0 +1.61(+3.52%)
Dec 05, 2013 45.74 45.93 45.02 45.72 0 -0.11(-0.24%)
Dec 04, 2013 44.56 46.00 44.56 45.83 0 +1.27(+2.85%)
Dec 03, 2013 44.64 44.81 44.13 44.56 0 -0.25(-0.56%)
Dec 02, 2013 45.48 45.52 44.78 44.81 240,688 -0.55(-1.21%)
Nov 29, 2013 45.51 45.77 45.22 45.36 0 +0.09(+0.20%)
Nov 27, 2013 44.95 45.36 44.69 45.27 0 +0.56(+1.25%)
Nov 26, 2013 44.93 45.29 44.44 44.71 0 -0.12(-0.27%)
Nov 25, 2013 44.68 45.16 44.67 44.83 196,231 +0.16(+0.36%)
Nov 22, 2013 44.46 44.71 44.08 44.67 0 +0.35(+0.79%)
Nov 21, 2013 43.97 44.49 43.94 44.32 295,523 +0.46(+1.05%)
Nov 20, 2013 43.96 43.96 43.36 43.86 0 +0.13(+0.30%)
Nov 19, 2013 44.01 44.34 43.55 43.73 191,471 -0.17(-0.39%)
Nov 18, 2013 44.16 44.52 43.61 43.90 0 -0.22(-0.50%)
Nov 15, 2013 44.14 44.44 43.72 44.12 0 -0.09(-0.20%)
Nov 14, 2013 43.58 44.26 43.45 44.21 271,030 +0.58(+1.33%)
Nov 13, 2013 43.62 43.81 43.32 43.63 0 -0.08(-0.18%)
Nov 12, 2013 44.06 44.27 43.59 43.71 0 -0.38(-0.86%)
Nov 11, 2013 44.82 44.82 44.06 44.09 0 -0.68(-1.52%)
Nov 08, 2013 43.23 44.99 43.23 44.77 0 +1.51(+3.49%)
Nov 07, 2013 43.74 44.25 43.19 43.26 111,479 -0.38(-0.87%)
Nov 06, 2013 43.59 43.79 43.46 43.64 52,368 +0.24(+0.55%)
Nov 05, 2013 43.43 43.59 43.12 43.40 74,640 -0.12(-0.28%)
Nov 04, 2013 43.38 43.58 42.96 43.52 150,674 +0.13(+0.30%)
Nov 01, 2013 43.47 43.77 43.08 43.39 0 -0.12(-0.28%)
Oct 31, 2013 44.08 44.08 43.46 43.51 201,668 -0.57(-1.29%)
Oct 30, 2013 44.29 44.32 43.99 44.08 130,324 -0.11(-0.25%)
Oct 29, 2013 44.33 44.70 43.88 44.19 0 -0.09(-0.20%)
Oct 28, 2013 44.02 44.44 43.90 44.28 0 +0.14(+0.32%)
Oct 25, 2013 44.25 44.28 43.94 44.14 0 +0.05(+0.11%)
Oct 24, 2013 43.97 44.18 43.63 44.09 159,979 +0.12(+0.27%)
Oct 23, 2013 44.14 44.43 43.75 43.97 276,017 -0.30(-0.68%)
Oct 22, 2013 44.00 44.38 43.59 44.27 448,967 +0.43(+0.98%)
Oct 21, 2013 43.53 43.93 43.46 43.84 291,249 +0.42(+0.97%)
Oct 18, 2013 43.65 43.65 43.05 43.42 261,450 +0.06(+0.14%)
Oct 17, 2013 43.08 43.49 42.77 43.36 347,765 +0.13(+0.30%)
Oct 16, 2013 42.64 43.47 42.50 43.23 496,853 +0.99(+2.34%)
Oct 15, 2013 42.08 42.52 41.75 42.24 491,478 +0.39(+0.93%)
Oct 14, 2013 41.84 42.05 41.84 41.85 457,069 -0.24(-0.57%)
Oct 11, 2013 41.57 42.15 41.32 42.09 0 +0.50(+1.20%)
Oct 10, 2013 41.24 41.67 41.05 41.59 257,642 +0.68(+1.66%)
Oct 09, 2013 41.01 41.15 40.72 40.91 221,423 +0.10(+0.25%)
Oct 08, 2013 40.90 41.20 40.61 40.81 403,826 -0.20(-0.49%)
Oct 07, 2013 41.10 41.18 40.83 41.01 0 -0.31(-0.75%)
Oct 04, 2013 41.01 41.41 40.84 41.32 0 +0.21(+0.51%)
Oct 03, 2013 40.97 41.16 40.79 41.11 0 +0.09(+0.22%)
Oct 02, 2013 41.27 41.37 40.88 41.02 185,566 -0.35(-0.85%)
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.