Wintrust Financial Corp (NQ: WTFC )

89.77 +0.99 (+1.12%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 43.88 44.94 43.88 44.87 142,158 +0.91(+2.07%)
May 30, 2006 44.69 44.81 43.95 43.96 94,780 -0.94(-2.08%)
May 26, 2006 45.03 45.35 44.62 44.90 145,483 -0.09(-0.19%)
May 25, 2006 44.62 45.42 44.59 44.98 304,466 +0.39(+0.88%)
May 24, 2006 44.48 44.80 43.79 44.59 227,542 +0.03(+0.06%)
May 23, 2006 44.98 45.25 44.56 44.56 142,900 -0.35(-0.78%)
May 22, 2006 44.22 45.51 43.96 44.91 234,095 +0.40(+0.90%)
May 19, 2006 43.79 44.89 43.71 44.51 200,530 +0.72(+1.64%)
May 18, 2006 43.73 44.06 43.44 43.79 119,449 +0.09(+0.20%)
May 17, 2006 43.61 44.24 43.44 43.71 148,748 -0.17(-0.40%)
May 16, 2006 44.41 44.41 43.51 43.88 343,192 -0.29(-0.65%)
May 15, 2006 44.36 44.93 43.88 44.17 173,736 -0.42(-0.94%)
May 12, 2006 44.51 44.89 44.51 44.59 164,644 -0.15(-0.33%)
May 11, 2006 45.00 45.04 44.54 44.74 135,503 -0.39(-0.87%)
May 10, 2006 44.91 45.19 44.59 45.13 107,034 +0.26(+0.58%)
May 09, 2006 44.75 45.04 44.72 44.87 61,495 -0.02(-0.04%)
May 08, 2006 45.45 45.45 44.80 44.89 121,351 -0.53(-1.17%)
May 05, 2006 45.55 45.77 45.16 45.42 131,441 +0.10(+0.21%)
May 04, 2006 44.72 45.41 44.66 45.32 117,610 +0.70(+1.57%)
May 03, 2006 45.35 45.47 44.26 44.62 242,617 -0.79(-1.73%)
May 02, 2006 44.46 45.55 44.46 45.41 401,882 +0.90(+2.02%)
May 01, 2006 45.45 45.45 44.37 44.51 285,620 -0.73(-1.60%)
Apr 28, 2006 44.73 45.45 44.65 45.24 210,494 +0.65(+1.45%)
Apr 27, 2006 44.37 45.06 44.22 44.59 248,421 +0.01(+0.02%)
Apr 26, 2006 44.36 44.95 44.15 44.58 308,793 +0.11(+0.26%)
Apr 25, 2006 44.59 44.64 44.29 44.47 243,386 -0.12(-0.27%)
Apr 24, 2006 44.23 44.82 44.09 44.59 471,027 +0.36(+0.81%)
Apr 21, 2006 49.02 49.03 43.71 44.23 2,796,412 -7.03(-13.71%)
Apr 20, 2006 51.73 51.94 50.91 51.26 60,806 -0.66(-1.26%)
Apr 19, 2006 51.50 52.13 51.39 51.91 174,901 +0.36(+0.70%)
Apr 18, 2006 49.67 51.56 49.49 51.56 170,592 +1.89(+3.80%)
Apr 17, 2006 49.78 50.28 49.13 49.67 133,238 -0.18(-0.37%)
Apr 13, 2006 49.82 50.23 49.45 49.85 69,351 -0.11(-0.23%)
Apr 12, 2006 49.35 49.97 49.14 49.97 87,214 +0.61(+1.24%)
Apr 11, 2006 49.79 49.86 49.22 49.35 84,957 -0.30(-0.60%)
Apr 10, 2006 49.70 50.18 49.40 49.65 61,029 -0.14(-0.28%)
Apr 07, 2006 50.57 50.92 49.61 49.79 85,278 -0.84(-1.66%)
Apr 06, 2006 50.38 50.82 50.19 50.63 101,104 +0.11(+0.22%)
Apr 05, 2006 50.52 50.69 49.92 50.52 113,677 +0.05(+0.10%)
Apr 04, 2006 50.74 50.97 50.26 50.46 171,819 -0.32(-0.64%)
Apr 03, 2006 51.23 51.49 50.71 50.79 119,173 -0.06(-0.12%)
Mar 31, 2006 50.39 51.52 50.36 50.85 230,780 -0.06(-0.12%)
Mar 30, 2006 50.73 51.05 50.45 50.91 195,102 -0.12(-0.24%)
Mar 29, 2006 49.96 51.13 49.85 51.03 199,692 +0.96(+1.92%)
Mar 28, 2006 49.56 50.26 49.33 50.07 235,155 +0.37(+0.74%)
Mar 27, 2006 49.13 49.72 48.92 49.70 114,251 +0.41(+0.83%)
Mar 24, 2006 49.11 49.52 48.97 49.29 68,034 +0.08(+0.16%)
Mar 23, 2006 49.47 49.47 48.56 49.21 150,892 -0.10(-0.20%)
Mar 22, 2006 48.16 49.54 48.00 49.31 196,309 +0.97(+2.01%)
Mar 21, 2006 48.21 48.94 47.93 48.34 181,028 -0.13(-0.27%)
Mar 20, 2006 48.05 48.59 47.63 48.47 74,559 +0.27(+0.56%)
Mar 17, 2006 48.11 48.23 47.26 48.20 290,667 +0.29(+0.60%)
Mar 16, 2006 48.43 48.51 47.86 47.91 126,438 -0.42(-0.87%)
Mar 15, 2006 47.93 48.40 47.64 48.33 96,428 +0.25(+0.53%)
Mar 14, 2006 47.08 48.08 46.98 48.08 66,009 +0.79(+1.66%)
Mar 13, 2006 47.21 47.68 47.06 47.29 97,066 +0.19(+0.41%)
Mar 10, 2006 46.76 47.12 46.08 47.10 127,354 +0.62(+1.34%)
Mar 09, 2006 46.60 46.74 46.34 46.48 130,695 -0.20(-0.43%)
Mar 08, 2006 46.46 46.80 46.01 46.68 107,546 +0.04(+0.09%)
Mar 07, 2006 46.59 46.73 46.20 46.63 104,294 -0.10(-0.21%)
Mar 06, 2006 46.84 47.06 46.50 46.73 141,188 -0.17(-0.37%)
Mar 03, 2006 47.30 47.62 46.82 46.91 119,694 -0.71(-1.49%)
Mar 02, 2006 47.77 47.77 47.14 47.61 253,181 -0.03(-0.05%)
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.