Wintrust Financial Corp (NQ: WTFC )

88.53 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 48.56 48.64 48.01 48.02 101,441 -0.56(-1.15%)
Dec 28, 2006 48.56 49.00 48.45 48.58 76,468 -0.13(-0.27%)
Dec 27, 2006 47.53 48.73 47.53 48.71 82,151 +1.05(+2.20%)
Dec 26, 2006 46.58 47.74 46.58 47.66 141,385 +0.96(+2.06%)
Dec 22, 2006 46.96 47.09 46.35 46.70 112,989 -0.34(-0.72%)
Dec 21, 2006 47.64 48.00 46.91 47.04 165,088 -0.64(-1.34%)
Dec 20, 2006 47.50 47.87 47.42 47.68 104,318 +0.04(+0.08%)
Dec 19, 2006 47.35 47.81 47.28 47.64 67,472 +0.09(+0.19%)
Dec 18, 2006 47.93 48.37 47.44 47.55 82,448 -0.37(-0.77%)
Dec 15, 2006 48.39 48.51 47.85 47.92 305,417 -0.41(-0.85%)
Dec 14, 2006 47.68 48.51 47.68 48.33 129,704 +0.60(+1.26%)
Dec 13, 2006 47.50 47.92 47.39 47.73 111,037 +0.45(+0.95%)
Dec 12, 2006 47.21 47.41 47.00 47.28 58,414 +0.20(+0.42%)
Dec 11, 2006 46.86 47.30 46.56 47.08 169,920 +0.08(+0.17%)
Dec 08, 2006 47.37 47.37 46.71 47.00 168,290 -0.28(-0.59%)
Dec 07, 2006 47.91 47.96 47.27 47.28 99,524 -0.65(-1.36%)
Dec 06, 2006 48.13 48.21 47.64 47.93 68,616 -0.35(-0.72%)
Dec 05, 2006 48.24 48.58 48.01 48.28 74,850 +0.22(+0.46%)
Dec 04, 2006 47.25 48.18 47.24 48.06 155,308 +0.85(+1.80%)
Dec 01, 2006 47.45 47.75 46.62 47.21 124,686 -0.41(-0.86%)
Nov 30, 2006 47.95 47.95 47.27 47.62 118,400 -0.46(-0.96%)
Nov 29, 2006 47.41 48.08 47.41 48.08 56,877 +0.77(+1.63%)
Nov 28, 2006 47.49 47.49 46.97 47.31 90,134 -0.09(-0.19%)
Nov 27, 2006 48.30 48.50 47.40 47.40 141,956 -1.13(-2.33%)
Nov 24, 2006 48.04 48.56 48.00 48.53 36,827 +0.33(+0.68%)
Nov 22, 2006 48.25 48.26 48.15 48.20 57,437 -0.05(-0.10%)
Nov 21, 2006 48.51 48.65 48.07 48.25 89,366 -0.41(-0.84%)
Nov 20, 2006 48.83 48.92 48.30 48.66 69,701 -0.28(-0.57%)
Nov 17, 2006 49.20 49.20 48.55 48.94 73,324 -0.27(-0.55%)
Nov 16, 2006 49.03 49.24 48.82 49.21 68,864 +0.27(+0.55%)
Nov 15, 2006 48.49 49.10 48.47 48.94 135,054 +0.37(+0.76%)
Nov 14, 2006 47.95 48.57 47.84 48.57 147,869 +0.53(+1.10%)
Nov 13, 2006 47.88 48.29 47.61 48.04 176,122 +0.19(+0.40%)
Nov 10, 2006 47.65 47.86 47.21 47.85 113,498 +0.32(+0.67%)
Nov 09, 2006 48.03 48.08 47.35 47.53 100,226 -0.55(-1.14%)
Nov 08, 2006 47.30 48.17 47.20 48.08 83,337 +0.51(+1.07%)
Nov 07, 2006 47.58 48.28 47.34 47.57 99,861 -0.10(-0.21%)
Nov 06, 2006 47.55 48.03 47.41 47.67 119,684 +0.22(+0.46%)
Nov 03, 2006 47.82 48.10 47.12 47.45 123,217 -0.10(-0.21%)
Nov 02, 2006 47.08 47.83 47.08 47.55 182,388 +0.22(+0.46%)
Nov 01, 2006 48.52 48.52 47.16 47.33 185,723 -0.93(-1.93%)
Oct 31, 2006 48.06 48.59 48.04 48.26 264,845 +0.22(+0.46%)
Oct 30, 2006 47.92 48.19 47.40 48.04 257,587 +0.12(+0.25%)
Oct 27, 2006 47.82 48.42 47.71 47.92 213,136 +0.02(+0.04%)
Oct 26, 2006 47.40 47.99 47.30 47.90 270,398 +0.70(+1.48%)
Oct 25, 2006 46.00 47.30 46.00 47.20 360,914 +1.17(+2.54%)
Oct 24, 2006 47.24 47.24 45.96 46.03 451,717 -1.22(-2.58%)
Oct 23, 2006 46.45 47.62 45.08 47.25 688,784 -0.06(-0.13%)
Oct 20, 2006 48.54 48.54 47.29 47.31 235,554 -1.19(-2.45%)
Oct 19, 2006 48.72 48.98 48.23 48.50 163,490 -0.18(-0.37%)
Oct 18, 2006 48.69 49.05 48.59 48.68 169,945 -0.03(-0.06%)
Oct 17, 2006 48.93 48.97 48.26 48.71 146,302 -0.34(-0.69%)
Oct 16, 2006 48.52 49.10 48.52 49.05 169,802 +0.40(+0.82%)
Oct 13, 2006 48.37 48.84 48.15 48.65 272,323 +0.45(+0.93%)
Oct 12, 2006 48.03 48.38 48.03 48.20 240,849 +0.21(+0.44%)
Oct 11, 2006 48.40 48.40 47.64 47.99 232,300 -0.40(-0.83%)
Oct 10, 2006 48.51 48.51 48.15 48.39 232,232 +0.04(+0.08%)
Oct 09, 2006 48.99 48.99 48.28 48.35 378,647 -0.53(-1.08%)
Oct 06, 2006 49.16 49.39 48.66 48.88 157,606 -0.52(-1.05%)
Oct 05, 2006 49.58 49.63 49.18 49.40 180,468 -0.05(-0.10%)
Oct 04, 2006 49.62 49.62 49.23 49.45 168,671 -0.12(-0.24%)
Oct 03, 2006 48.94 49.83 48.94 49.57 246,084 +0.54(+1.10%)
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.