Wintrust Financial Corp (NQ: WTFC )

91.43 +2.40 (+2.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 40.38 40.52 39.42 39.42 131,787 -1.50(-3.67%)
Dec 30, 2003 40.73 40.95 40.12 40.93 55,779 +0.12(+0.30%)
Dec 29, 2003 40.41 40.94 40.25 40.80 58,733 +0.46(+1.15%)
Dec 26, 2003 40.17 40.34 39.95 40.34 16,808 +0.36(+0.90%)
Dec 24, 2003 40.10 40.43 39.96 39.98 21,112 -0.38(-0.93%)
Dec 23, 2003 39.96 40.38 39.74 40.36 93,952 +0.28(+0.70%)
Dec 22, 2003 39.99 40.11 39.36 40.08 76,060 +0.07(+0.17%)
Dec 19, 2003 40.06 40.07 39.16 40.01 138,086 +0.40(+1.02%)
Dec 18, 2003 38.51 39.78 38.51 39.61 87,065 +0.98(+2.53%)
Dec 17, 2003 38.83 38.97 38.47 38.63 108,475 -0.31(-0.79%)
Dec 16, 2003 38.46 39.00 38.42 38.93 104,806 +0.38(+1.00%)
Dec 15, 2003 39.77 39.99 38.51 38.55 89,645 -1.22(-3.06%)
Dec 12, 2003 38.60 39.77 38.60 39.76 88,160 +0.95(+2.45%)
Dec 11, 2003 38.46 39.01 38.33 38.81 69,440 +0.31(+0.79%)
Dec 10, 2003 39.33 39.55 38.41 38.51 61,679 -0.96(-2.44%)
Dec 09, 2003 39.55 39.67 39.20 39.47 104,993 -0.14(-0.35%)
Dec 08, 2003 39.61 39.96 39.36 39.61 177,866 -0.15(-0.37%)
Dec 05, 2003 39.91 39.76 39.58 39.76 63,877 -0.16(-0.39%)
Dec 04, 2003 39.49 39.95 39.12 39.91 69,441 +0.40(+1.02%)
Dec 03, 2003 40.23 40.59 39.45 39.51 191,358 -0.80(-1.99%)
Dec 02, 2003 39.99 40.89 39.90 40.31 101,357 +0.28(+0.70%)
Dec 01, 2003 39.47 40.04 39.34 40.04 98,979 +0.86(+2.19%)
Nov 28, 2003 39.76 39.77 39.06 39.18 40,497 -0.39(-0.99%)
Nov 26, 2003 39.14 39.77 39.09 39.57 89,475 +0.43(+1.09%)
Nov 25, 2003 38.28 39.15 38.22 39.14 105,581 +0.87(+2.26%)
Nov 24, 2003 37.50 38.46 37.50 38.28 98,403 +0.87(+2.31%)
Nov 21, 2003 37.49 37.63 37.33 37.41 94,561 -0.08(-0.21%)
Nov 20, 2003 38.18 38.19 37.35 37.49 116,974 -0.75(-1.97%)
Nov 19, 2003 38.24 38.66 38.14 38.24 130,259 -0.31(-0.82%)
Nov 18, 2003 38.94 39.28 38.20 38.56 79,556 -0.46(-1.19%)
Nov 17, 2003 38.95 39.27 38.68 39.02 66,469 +0.01(+0.02%)
Nov 14, 2003 39.20 39.46 38.79 39.01 46,165 -0.15(-0.38%)
Nov 13, 2003 38.42 39.25 38.42 39.16 59,836 +0.41(+1.06%)
Nov 12, 2003 38.86 39.00 38.30 38.75 187,763 -0.11(-0.29%)
Nov 11, 2003 39.60 39.60 38.77 38.86 86,839 -0.55(-1.40%)
Nov 10, 2003 39.73 39.73 39.33 39.41 80,809 -0.18(-0.46%)
Nov 07, 2003 39.25 39.75 39.16 39.60 84,416 +0.37(+0.94%)
Nov 06, 2003 39.03 39.33 38.90 39.23 119,632 +0.28(+0.72%)
Nov 05, 2003 38.63 39.07 38.63 38.95 56,409 +0.14(+0.36%)
Nov 04, 2003 38.46 38.90 38.31 38.81 185,238 +0.45(+1.19%)
Nov 03, 2003 37.82 38.79 37.81 38.36 169,887 +0.51(+1.34%)
Oct 31, 2003 37.85 37.97 37.85 37.85 75,222 +0.11(+0.30%)
Oct 30, 2003 37.40 38.02 37.53 37.74 93,832 +0.33(+0.89%)
Oct 29, 2003 36.84 37.44 36.76 37.40 92,736 +0.31(+0.82%)
Oct 28, 2003 36.07 37.10 36.07 37.10 180,804 +0.91(+2.51%)
Oct 27, 2003 34.57 36.23 34.57 36.19 157,756 +1.67(+4.84%)
Oct 24, 2003 34.22 34.80 33.79 34.52 134,075 +0.16(+0.46%)
Oct 23, 2003 34.97 35.10 34.22 34.36 144,257 -0.52(-1.50%)
Oct 22, 2003 35.71 35.80 34.89 34.89 225,023 -0.92(-2.56%)
Oct 21, 2003 35.93 36.63 35.72 35.80 103,908 -0.12(-0.34%)
Oct 20, 2003 35.62 36.19 35.45 35.93 168,461 +0.26(+0.74%)
Oct 17, 2003 35.22 36.50 35.22 35.66 114,987 +0.62(+1.77%)
Oct 16, 2003 35.25 35.23 34.83 35.04 115,720 -0.21(-0.59%)
Oct 15, 2003 35.34 35.66 35.18 35.25 85,055 -0.27(-0.76%)
Oct 14, 2003 35.49 35.66 35.23 35.52 39,764 +0.12(+0.35%)
Oct 13, 2003 35.27 35.84 35.24 35.40 66,759 +0.21(+0.60%)
Oct 10, 2003 35.09 35.62 35.02 35.19 233,762 +0.01(+0.03%)
Oct 09, 2003 34.19 35.34 34.06 35.18 245,270 +1.16(+3.42%)
Oct 08, 2003 34.38 34.38 33.72 34.02 67,238 -0.24(-0.71%)
Oct 07, 2003 33.79 34.49 33.56 34.27 92,768 +0.48(+1.42%)
Oct 06, 2003 34.18 34.18 33.55 33.79 90,276 -0.31(-0.90%)
Oct 03, 2003 33.79 34.44 33.63 34.09 89,364 +0.48(+1.43%)
Oct 02, 2003 34.09 34.20 33.56 33.61 86,538 -0.54(-1.59%)
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.