Wintrust Financial Corp (NQ: WTFC )

87.31 +0.42 (+0.48%)
Streaming Delayed Price Updated: 3:22 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 39.41 40.18 39.21 40.12 308,938 +0.49(+1.24%)
Apr 29, 2014 40.25 40.41 39.63 39.63 128,952 -0.34(-0.85%)
Apr 28, 2014 40.45 40.66 39.60 39.97 203,888 -0.45(-1.11%)
Apr 25, 2014 40.82 41.11 40.22 40.42 235,612 -0.64(-1.55%)
Apr 24, 2014 41.94 41.94 41.01 41.05 131,557 -0.73(-1.76%)
Apr 23, 2014 41.90 42.23 41.70 41.79 134,978 -0.22(-0.53%)
Apr 22, 2014 41.85 42.26 41.56 42.01 229,748 +0.13(+0.30%)
Apr 21, 2014 42.01 42.03 41.42 41.89 236,610 +0.03(+0.06%)
Apr 17, 2014 41.45 41.86 41.86 41.86 376,220 +0.59(+1.43%)
Apr 16, 2014 41.04 41.54 40.31 41.27 420,049 +0.30(+0.72%)
Apr 15, 2014 41.16 41.66 40.35 40.97 324,037 -0.21(-0.52%)
Apr 14, 2014 41.54 41.74 40.64 41.19 215,149 +0.22(+0.55%)
Apr 11, 2014 40.38 41.30 40.32 40.97 351,735 +0.11(+0.26%)
Apr 10, 2014 41.91 42.03 40.59 40.86 266,786 -1.18(-2.81%)
Apr 09, 2014 42.43 42.54 41.84 42.04 323,575 -0.40(-0.95%)
Apr 08, 2014 42.19 42.69 41.90 42.44 463,760 +0.22(+0.53%)
Apr 07, 2014 42.40 42.87 41.92 42.22 471,695 -0.33(-0.78%)
Apr 04, 2014 43.54 43.73 42.49 42.55 253,556 -0.98(-2.24%)
Apr 03, 2014 43.55 43.70 43.44 43.53 301,195 -0.12(-0.27%)
Apr 02, 2014 44.00 44.28 43.43 43.64 340,460 -0.41(-0.93%)
Apr 01, 2014 43.57 44.10 43.32 44.05 439,672 +0.49(+1.13%)
Mar 31, 2014 43.03 43.62 42.88 43.56 200,419 +0.74(+1.74%)
Mar 28, 2014 42.43 43.16 42.43 42.82 264,011 +0.33(+0.78%)
Mar 27, 2014 43.11 43.46 42.35 42.49 212,190 -0.73(-1.68%)
Mar 26, 2014 44.21 44.21 43.19 43.21 227,508 -0.59(-1.35%)
Mar 25, 2014 44.11 44.42 43.66 43.80 210,884 -0.04(-0.08%)
Mar 24, 2014 43.92 44.62 43.64 43.84 308,275 +0.12(+0.27%)
Mar 21, 2014 44.63 44.75 43.69 43.72 3,116,564 -0.70(-1.57%)
Mar 20, 2014 43.41 44.45 43.18 44.42 486,978 +1.03(+2.37%)
Mar 19, 2014 43.55 43.79 43.11 43.39 457,120 -0.13(-0.29%)
Mar 18, 2014 43.62 43.72 43.21 43.52 385,211 -0.10(-0.23%)
Mar 17, 2014 43.05 43.79 43.00 43.62 456,463 +0.82(+1.92%)
Mar 14, 2014 42.05 43.09 42.05 42.79 504,509 +0.56(+1.34%)
Mar 13, 2014 42.76 42.91 42.03 42.23 325,845 -0.43(-1.01%)
Mar 12, 2014 42.59 42.79 42.02 42.66 297,821 +0.02(+0.04%)
Mar 11, 2014 42.70 42.78 42.21 42.64 296,185 -0.15(-0.36%)
Mar 10, 2014 42.74 42.86 42.42 42.79 284,738 +0.09(+0.21%)
Mar 07, 2014 42.51 42.87 42.25 42.70 278,368 +0.56(+1.34%)
Mar 06, 2014 41.94 42.45 41.94 42.14 309,182 +0.23(+0.56%)
Mar 05, 2014 42.02 42.02 41.70 41.91 450,843 -0.18(-0.43%)
Mar 04, 2014 41.62 42.31 41.29 42.08 403,086 +0.93(+2.26%)
Mar 03, 2014 40.98 41.18 40.64 41.15 362,817 -0.28(-0.67%)
Feb 28, 2014 41.05 41.87 40.91 41.43 1,253,549 +0.51(+1.25%)
Feb 27, 2014 40.68 41.18 40.30 40.92 422,956 +0.30(+0.75%)
Feb 26, 2014 39.90 40.62 39.90 40.62 428,353 +0.91(+2.30%)
Feb 25, 2014 40.27 40.42 39.54 39.70 278,771 -0.53(-1.31%)
Feb 24, 2014 39.75 40.53 39.45 40.23 336,821 +0.78(+1.97%)
Feb 21, 2014 39.30 39.64 39.09 39.45 346,952 +0.26(+0.66%)
Feb 20, 2014 38.88 39.42 38.61 39.19 276,221 +0.36(+0.92%)
Feb 19, 2014 39.86 40.16 38.78 38.83 276,180 -1.20(-3.00%)
Feb 18, 2014 40.05 40.15 39.66 40.03 280,907 +0.04(+0.11%)
Feb 14, 2014 39.77 39.99 39.99 39.99 202,408 +0.25(+0.63%)
Feb 13, 2014 39.28 39.77 39.05 39.74 123,235 +0.21(+0.52%)
Feb 12, 2014 39.72 40.23 39.29 39.53 198,887 -0.08(-0.20%)
Feb 11, 2014 39.12 39.80 38.94 39.61 130,608 +0.46(+1.17%)
Feb 10, 2014 39.36 39.61 38.76 39.16 348,179 -0.22(-0.57%)
Feb 07, 2014 39.34 39.92 38.78 39.38 1,177,589 +0.16(+0.41%)
Feb 06, 2014 38.83 39.40 38.72 39.22 329,570 +0.37(+0.94%)
Feb 05, 2014 38.49 39.01 38.40 38.85 322,056 +0.22(+0.58%)
Feb 04, 2014 38.05 38.66 37.72 38.63 269,237 +0.71(+1.86%)
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.