Wintrust Financial Corp (NQ: WTFC )

90.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 27.55 27.55 26.56 27.26 217,017 -0.29(-1.05%)
May 29, 2008 26.51 27.65 26.42 27.54 194,670 +0.94(+3.52%)
May 28, 2008 27.12 27.27 26.18 26.61 145,746 -0.35(-1.30%)
May 27, 2008 26.36 27.16 26.27 26.96 172,206 +0.58(+2.19%)
May 26, 2008 26.54 27.11 26.11 26.38 144,745 +0.00(+0.00%)
May 23, 2008 26.54 27.11 26.11 26.38 144,745 -0.34(-1.28%)
May 22, 2008 26.42 27.05 26.28 26.72 185,958 +0.43(+1.63%)
May 21, 2008 26.88 26.99 26.06 26.29 394,768 -0.58(-2.15%)
May 20, 2008 27.33 27.38 26.70 26.87 255,969 -0.64(-2.32%)
May 19, 2008 27.61 27.91 27.40 27.51 182,780 -0.16(-0.57%)
May 16, 2008 28.29 28.29 27.10 27.67 219,367 -0.48(-1.71%)
May 15, 2008 27.57 28.20 27.32 28.15 192,192 +0.52(+1.90%)
May 14, 2008 28.38 28.63 27.62 27.62 321,595 -0.66(-2.35%)
May 13, 2008 28.50 28.55 28.08 28.29 122,594 -0.11(-0.40%)
May 12, 2008 27.76 28.50 27.50 28.40 229,905 +0.79(+2.85%)
May 09, 2008 27.36 28.32 27.17 27.61 180,092 -0.06(-0.22%)
May 08, 2008 27.81 28.09 27.39 27.68 263,650 -0.05(-0.19%)
May 07, 2008 28.44 28.82 27.52 27.73 256,742 -0.67(-2.37%)
May 06, 2008 27.93 28.61 27.30 28.40 302,973 +0.27(+0.96%)
May 05, 2008 28.56 28.77 27.75 28.13 238,606 -0.46(-1.62%)
May 02, 2008 28.97 29.47 28.50 28.59 255,808 -0.09(-0.30%)
May 01, 2008 27.60 28.99 27.23 28.68 335,608 +0.95(+3.44%)
Apr 30, 2008 28.09 28.19 27.54 27.73 452,833 -0.33(-1.18%)
Apr 29, 2008 27.92 28.10 27.77 28.06 375,213 +0.06(+0.22%)
Apr 28, 2008 27.21 28.16 27.16 28.00 390,368 +0.71(+2.59%)
Apr 25, 2008 26.84 27.34 26.23 27.29 333,970 +0.56(+2.09%)
Apr 24, 2008 26.45 27.27 26.10 26.73 822,056 +0.17(+0.66%)
Apr 23, 2008 27.99 27.99 26.22 26.56 536,566 -1.35(-4.85%)
Apr 22, 2008 28.41 28.51 27.25 27.91 615,334 -0.42(-1.48%)
Apr 21, 2008 29.58 29.58 27.39 28.33 931,136 -2.18(-7.13%)
Apr 18, 2008 31.71 32.13 30.33 30.51 325,291 -0.45(-1.44%)
Apr 17, 2008 30.39 31.15 30.16 30.95 194,131 +0.37(+1.20%)
Apr 16, 2008 29.28 30.90 29.28 30.59 259,370 +1.64(+5.68%)
Apr 15, 2008 27.95 29.27 27.95 28.94 331,087 +1.08(+3.86%)
Apr 14, 2008 28.32 28.37 27.73 27.87 182,082 -0.52(-1.82%)
Apr 11, 2008 28.86 29.08 28.25 28.38 202,920 -0.76(-2.61%)
Apr 10, 2008 28.97 29.55 28.79 29.14 237,930 +0.11(+0.39%)
Apr 09, 2008 29.83 30.04 28.91 29.03 283,966 -0.70(-2.35%)
Apr 08, 2008 29.80 30.10 29.41 29.73 261,501 -0.37(-1.22%)
Apr 07, 2008 30.33 30.66 29.80 30.10 126,147 -0.03(-0.09%)
Apr 04, 2008 31.00 31.00 30.09 30.12 204,995 -0.63(-2.05%)
Apr 03, 2008 31.29 31.52 30.20 30.75 474,231 -0.89(-2.82%)
Apr 02, 2008 32.34 32.41 31.32 31.64 307,214 -0.57(-1.76%)
Apr 01, 2008 31.11 32.21 31.11 32.21 249,191 +1.66(+5.44%)
Mar 31, 2008 30.16 31.37 29.96 30.55 199,104 +0.45(+1.51%)
Mar 28, 2008 30.94 31.49 30.04 30.10 213,606 -0.90(-2.90%)
Mar 27, 2008 31.67 32.06 30.88 31.00 245,366 -0.70(-2.21%)
Mar 26, 2008 32.91 32.91 31.52 31.70 310,907 -1.43(-4.33%)
Mar 25, 2008 32.84 33.44 32.26 33.13 285,582 +0.32(+0.99%)
Mar 24, 2008 32.64 33.65 32.64 32.81 237,581 +0.38(+1.19%)
Mar 21, 2008 31.33 32.68 30.53 32.42 787,704 +0.00(+0.00%)
Mar 20, 2008 31.33 32.68 30.53 32.42 787,704 +1.47(+4.74%)
Mar 19, 2008 31.47 32.54 30.95 30.95 356,577 -0.30(-0.95%)
Mar 18, 2008 30.73 32.10 29.87 31.25 358,579 +1.02(+3.38%)
Mar 17, 2008 30.04 30.95 29.13 30.23 468,579 -0.48(-1.57%)
Mar 14, 2008 31.96 32.39 30.42 30.71 345,990 -1.04(-3.28%)
Mar 13, 2008 30.23 32.02 29.63 31.75 248,789 +1.20(+3.92%)
Mar 12, 2008 31.30 32.45 30.45 30.55 305,262 -0.88(-2.81%)
Mar 11, 2008 29.33 31.56 29.32 31.43 437,683 +2.62(+9.10%)
Mar 10, 2008 28.99 29.34 28.35 28.81 288,639 +0.04(+0.12%)
Mar 07, 2008 27.81 29.34 27.79 28.78 255,669 +0.55(+1.95%)
Mar 06, 2008 28.63 28.76 28.15 28.23 265,392 -0.51(-1.76%)
Mar 05, 2008 29.40 29.70 28.65 28.73 298,071 -0.46(-1.59%)
Mar 04, 2008 29.04 29.48 28.18 29.20 337,890 -0.17(-0.60%)
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.