Wintrust Financial Corp (NQ: WTFC )

81.55 -0.03 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 17.93 18.00 17.51 18.00 394,873 +0.15(+0.84%)
May 28, 2009 19.18 19.18 17.40 17.85 423,930 -1.14(-6.00%)
May 27, 2009 19.59 19.98 18.82 18.99 455,525 -0.56(-2.86%)
May 26, 2009 17.90 19.59 17.85 19.55 371,850 +1.68(+9.40%)
May 22, 2009 17.80 18.56 17.70 17.87 139,370 +0.28(+1.59%)
May 21, 2009 18.07 18.24 17.10 17.59 278,624 -0.68(-3.72%)
May 20, 2009 18.88 19.50 17.74 18.27 532,479 -0.35(-1.88%)
May 19, 2009 18.92 18.92 17.84 18.62 361,359 -0.14(-0.75%)
May 18, 2009 17.63 18.95 17.63 18.76 264,480 +1.51(+8.75%)
May 15, 2009 18.04 18.21 16.81 17.25 288,507 -0.86(-4.75%)
May 14, 2009 18.21 18.57 17.44 18.11 364,046 +0.04(+0.22%)
May 13, 2009 19.13 19.31 18.00 18.07 402,502 -1.51(-7.71%)
May 12, 2009 20.71 20.90 19.15 19.58 279,996 -0.91(-4.44%)
May 11, 2009 21.24 21.24 19.84 20.49 337,371 -1.27(-5.84%)
May 08, 2009 19.76 22.75 19.03 21.76 435,561 +2.44(+12.63%)
May 07, 2009 20.25 20.68 19.06 19.32 345,405 -0.51(-2.57%)
May 06, 2009 18.94 20.30 18.89 19.83 329,126 +1.09(+5.82%)
May 05, 2009 19.46 19.97 18.51 18.74 317,433 -1.25(-6.25%)
May 04, 2009 18.11 20.00 17.87 19.99 372,916 +2.16(+12.11%)
May 01, 2009 17.27 18.58 17.27 17.83 354,061 +0.83(+4.88%)
Apr 30, 2009 17.26 17.72 16.98 17.00 391,053 -0.07(-0.41%)
Apr 29, 2009 16.74 17.20 15.30 17.07 319,818 +1.65(+10.70%)
Apr 28, 2009 15.40 15.78 14.98 15.42 362,958 -0.08(-0.52%)
Apr 27, 2009 16.22 16.38 15.21 15.50 326,405 -1.06(-6.40%)
Apr 24, 2009 16.11 17.29 16.08 16.56 422,054 +0.46(+2.86%)
Apr 23, 2009 17.30 17.30 15.82 16.10 342,495 -1.23(-7.10%)
Apr 22, 2009 17.87 18.79 17.18 17.33 337,171 -0.96(-5.25%)
Apr 21, 2009 16.76 18.47 14.88 18.29 328,839 +1.36(+8.03%)
Apr 20, 2009 18.10 18.60 16.75 16.93 302,935 -2.08(-10.94%)
Apr 17, 2009 17.66 19.56 17.30 19.01 359,348 +1.41(+8.01%)
Apr 16, 2009 17.32 17.81 16.29 17.60 294,374 +0.54(+3.17%)
Apr 15, 2009 16.09 17.26 15.19 17.06 241,916 +0.90(+5.57%)
Apr 14, 2009 17.40 17.86 16.05 16.16 299,625 -1.65(-9.26%)
Apr 13, 2009 15.98 17.98 15.54 17.81 356,520 +1.50(+9.20%)
Apr 09, 2009 13.60 16.31 13.49 16.31 374,102 +3.13(+23.75%)
Apr 08, 2009 13.37 13.55 12.91 13.18 179,272 -0.02(-0.15%)
Apr 07, 2009 13.00 13.50 12.95 13.20 355,559 +0.02(+0.15%)
Apr 06, 2009 13.46 13.70 13.07 13.18 169,540 -0.47(-3.44%)
Apr 03, 2009 13.23 13.89 12.95 13.65 229,521 +0.32(+2.40%)
Apr 02, 2009 13.22 13.82 13.00 13.33 353,275 +0.60(+4.71%)
Apr 01, 2009 12.20 12.82 11.80 12.73 290,128 +0.43(+3.50%)
Mar 31, 2009 11.91 12.60 11.62 12.30 500,948 +0.61(+5.22%)
Mar 30, 2009 12.04 12.04 11.28 11.69 473,191 -1.07(-8.39%)
Mar 26, 2009 12.50 12.81 11.96 12.76 297,663 +0.41(+3.32%)
Mar 25, 2009 13.16 13.66 11.29 12.35 389,354 -0.82(-6.23%)
Mar 24, 2009 14.73 14.73 13.13 13.17 357,040 -1.66(-11.19%)
Mar 23, 2009 13.86 14.84 12.77 14.83 321,990 +2.41(+19.40%)
Mar 20, 2009 12.78 12.84 11.75 12.42 493,502 -0.20(-1.58%)
Mar 19, 2009 13.70 14.20 12.60 12.62 431,079 -0.92(-6.79%)
Mar 18, 2009 13.26 13.89 12.71 13.54 535,057 +0.24(+1.80%)
Mar 17, 2009 13.78 13.83 13.05 13.30 408,979 -0.45(-3.27%)
Mar 16, 2009 14.12 15.06 13.59 13.75 294,330 -0.13(-0.94%)
Mar 13, 2009 14.00 14.60 13.65 13.88 180,684 -0.07(-0.50%)
Mar 12, 2009 11.70 14.00 11.49 13.95 325,547 +2.21(+18.82%)
Mar 11, 2009 11.97 12.68 11.63 11.74 210,531 -0.28(-2.33%)
Mar 10, 2009 10.20 12.02 10.20 12.02 266,288 +1.91(+18.89%)
Mar 09, 2009 9.890 10.45 9.780 10.11 295,367 +0.06(+0.60%)
Mar 06, 2009 10.15 10.46 9.700 10.05 326,183 +0.14(+1.41%)
Mar 05, 2009 10.76 11.09 9.740 9.910 355,384 -1.21(-10.88%)
Mar 04, 2009 11.41 11.61 10.70 11.12 166,860 -0.66(-5.60%)
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.