Wintrust Financial Corp (NQ: WTFC )

86.21 -1.58 (-1.80%)
Streaming Delayed Price Updated: 11:23 AM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 50.30 50.45 49.97 50.07 105,137 -0.47(-0.93%)
May 27, 2005 50.82 50.97 50.20 50.54 92,440 -0.62(-1.21%)
May 26, 2005 50.70 51.16 50.45 51.16 82,565 +0.41(+0.81%)
May 25, 2005 51.35 51.35 50.00 50.75 245,548 -0.53(-1.03%)
May 24, 2005 51.50 51.77 50.99 51.28 36,700 -0.40(-0.77%)
May 23, 2005 51.56 52.06 49.11 51.68 138,734 +0.18(+0.35%)
May 20, 2005 50.98 51.50 50.05 51.50 103,913 +0.51(+1.00%)
May 19, 2005 51.30 51.40 50.85 50.99 70,374 -0.34(-0.66%)
May 18, 2005 50.40 51.35 50.37 51.33 74,300 +1.28(+2.56%)
May 17, 2005 49.95 50.40 49.47 50.05 73,326 -0.24(-0.48%)
May 16, 2005 49.37 50.35 49.35 50.29 87,009 +0.84(+1.70%)
May 13, 2005 50.60 50.60 48.98 49.45 83,734 -0.92(-1.83%)
May 12, 2005 49.85 50.50 49.80 50.37 176,749 +0.46(+0.92%)
May 11, 2005 49.20 49.93 49.01 49.91 95,095 +0.56(+1.13%)
May 10, 2005 50.06 50.06 49.12 49.35 59,864 -0.70(-1.40%)
May 09, 2005 49.27 50.12 49.08 50.05 90,931 +0.68(+1.38%)
May 06, 2005 50.42 50.50 49.18 49.37 67,883 -0.94(-1.87%)
May 05, 2005 50.01 50.75 49.60 50.31 249,531 +0.07(+0.14%)
May 04, 2005 48.75 50.45 48.58 50.24 260,101 +1.70(+3.50%)
May 03, 2005 46.90 48.80 46.90 48.54 339,451 +1.54(+3.28%)
May 02, 2005 45.65 47.05 45.65 47.00 146,711 +1.09(+2.37%)
Apr 29, 2005 46.41 46.57 45.49 45.91 186,240 -0.19(-0.41%)
Apr 28, 2005 46.85 47.11 46.10 46.10 105,872 -0.89(-1.89%)
Apr 27, 2005 46.00 47.32 45.59 46.99 141,468 +0.71(+1.53%)
Apr 26, 2005 47.86 48.00 46.15 46.28 128,390 -1.77(-3.68%)
Apr 25, 2005 47.59 48.25 47.54 48.05 179,818 +0.31(+0.65%)
Apr 22, 2005 47.80 48.05 47.40 47.74 247,078 -0.16(-0.33%)
Apr 21, 2005 46.72 47.90 46.72 47.90 137,523 +1.18(+2.53%)
Apr 20, 2005 46.82 47.20 46.60 46.72 206,986 -0.23(-0.49%)
Apr 19, 2005 46.29 47.20 46.29 46.95 94,394 +0.62(+1.34%)
Apr 18, 2005 45.04 46.63 45.00 46.33 140,245 +0.83(+1.82%)
Apr 15, 2005 46.10 46.50 45.46 45.50 93,021 -0.65(-1.41%)
Apr 14, 2005 46.98 47.24 45.88 46.15 96,111 -0.83(-1.77%)
Apr 13, 2005 47.70 48.14 46.84 46.98 164,527 -0.99(-2.06%)
Apr 12, 2005 46.75 48.11 46.50 47.97 135,126 +0.98(+2.10%)
Apr 11, 2005 47.10 47.25 46.75 46.98 58,839 -0.26(-0.54%)
Apr 08, 2005 47.84 47.87 46.81 47.24 100,917 -0.69(-1.44%)
Apr 07, 2005 48.25 48.48 47.78 47.93 70,806 -0.17(-0.35%)
Apr 06, 2005 46.96 48.26 46.88 48.10 175,276 +1.34(+2.87%)
Apr 05, 2005 47.26 47.64 46.75 46.76 150,028 -0.50(-1.06%)
Apr 04, 2005 47.38 47.50 46.80 47.26 219,018 +0.31(+0.66%)
Apr 01, 2005 47.10 48.02 46.71 46.95 151,762 -0.14(-0.30%)
Mar 31, 2005 48.16 48.18 46.78 47.09 116,450 -0.91(-1.90%)
Mar 30, 2005 47.08 48.01 47.08 48.00 108,683 +0.73(+1.54%)
Mar 29, 2005 47.97 48.15 47.17 47.27 164,533 -0.72(-1.50%)
Mar 28, 2005 48.70 49.29 47.98 47.99 284,945 -0.44(-0.91%)
Mar 24, 2005 49.00 49.29 48.32 48.43 128,317 -0.55(-1.12%)
Mar 23, 2005 49.40 49.80 48.82 48.98 152,865 -0.57(-1.15%)
Mar 22, 2005 50.56 50.78 49.38 49.55 108,959 -1.18(-2.33%)
Mar 21, 2005 50.59 50.91 50.40 50.73 82,577 -0.02(-0.04%)
Mar 18, 2005 51.34 51.35 49.26 50.75 260,327 -0.30(-0.59%)
Mar 17, 2005 51.45 51.77 50.86 51.05 138,798 -0.45(-0.87%)
Mar 16, 2005 51.93 51.98 51.36 51.50 148,525 -0.40(-0.77%)
Mar 15, 2005 52.23 52.45 51.58 51.90 134,451 -0.11(-0.21%)
Mar 14, 2005 51.65 52.15 51.60 52.01 112,388 +0.26(+0.50%)
Mar 11, 2005 51.80 52.29 51.62 51.75 119,117 +0.02(+0.04%)
Mar 10, 2005 52.06 52.50 51.57 51.73 123,145 -0.47(-0.90%)
Mar 09, 2005 53.10 53.17 51.91 52.20 148,102 -0.95(-1.79%)
Mar 08, 2005 53.36 53.79 52.86 53.15 121,174 -0.30(-0.56%)
Mar 07, 2005 54.03 54.57 53.44 53.45 132,406 -0.66(-1.22%)
Mar 04, 2005 53.88 54.48 53.62 54.11 123,624 +0.56(+1.05%)
Mar 03, 2005 54.00 54.22 53.17 53.55 119,735 -0.53(-0.98%)
Mar 02, 2005 53.91 54.84 53.91 54.08 123,680 -0.14(-0.26%)
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.