Wintrust Financial Corp (NQ: WTFC )

84.66 +1.61 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 43.79 44.22 43.55 43.58 169,170 -0.08(-0.18%)
May 29, 2014 43.88 44.03 43.44 43.66 118,434 +0.02(+0.05%)
May 28, 2014 43.92 44.05 43.51 43.64 153,444 -0.44(-1.00%)
May 27, 2014 44.08 44.46 43.66 44.08 270,074 +0.42(+0.96%)
May 23, 2014 43.83 43.66 43.66 43.66 241,700 -0.03(-0.07%)
May 22, 2014 43.62 43.76 43.43 43.69 158,467 +0.28(+0.65%)
May 21, 2014 43.69 44.02 43.05 43.41 171,582 +0.04(+0.09%)
May 20, 2014 43.64 43.72 43.02 43.37 225,203 -0.48(-1.09%)
May 19, 2014 42.95 43.86 42.75 43.85 163,639 +0.76(+1.76%)
May 16, 2014 43.11 43.29 42.72 43.09 171,873 -0.13(-0.30%)
May 15, 2014 43.26 43.45 42.53 43.22 228,421 -0.31(-0.71%)
May 14, 2014 44.88 44.88 43.44 43.53 205,059 -1.31(-2.92%)
May 13, 2014 45.03 45.31 44.76 44.84 211,692 -0.31(-0.69%)
May 12, 2014 44.78 45.42 44.54 45.15 218,167 +0.57(+1.28%)
May 09, 2014 43.82 44.62 43.78 44.58 192,286 +0.45(+1.02%)
May 08, 2014 44.54 44.84 44.05 44.13 175,018 -0.37(-0.83%)
May 07, 2014 44.18 44.54 43.76 44.50 248,061 +0.39(+0.88%)
May 06, 2014 44.16 44.84 43.95 44.11 326,139 -0.44(-0.99%)
May 05, 2014 44.42 44.94 44.12 44.55 207,514 -0.27(-0.60%)
May 02, 2014 44.82 45.49 44.63 44.82 164,323 +0.25(+0.56%)
May 01, 2014 44.70 45.04 43.88 44.57 410,931 -0.25(-0.56%)
Apr 30, 2014 44.02 44.88 43.80 44.82 276,568 +0.55(+1.24%)
Apr 29, 2014 44.96 45.14 44.27 44.27 115,441 -0.38(-0.85%)
Apr 28, 2014 45.18 45.42 44.24 44.65 182,525 -0.50(-1.11%)
Apr 25, 2014 45.60 45.92 44.93 45.15 210,925 -0.71(-1.55%)
Apr 24, 2014 46.85 46.85 45.81 45.86 117,773 -0.82(-1.76%)
Apr 23, 2014 46.80 47.17 46.58 46.68 120,835 -0.25(-0.53%)
Apr 22, 2014 46.75 47.21 46.43 46.93 205,675 +0.14(+0.30%)
Apr 21, 2014 46.93 46.95 46.27 46.79 211,818 +0.03(+0.06%)
Apr 17, 2014 46.30 46.76 46.76 46.76 336,800 +0.66(+1.43%)
Apr 16, 2014 45.84 46.40 45.03 46.10 376,036 +0.33(+0.72%)
Apr 15, 2014 45.98 46.54 45.07 45.77 290,085 -0.24(-0.52%)
Apr 14, 2014 46.40 46.62 45.40 46.01 192,606 +0.25(+0.55%)
Apr 11, 2014 45.11 46.13 45.04 45.76 314,880 +0.12(+0.26%)
Apr 10, 2014 46.82 46.95 45.34 45.64 238,832 -1.32(-2.81%)
Apr 09, 2014 47.40 47.52 46.74 46.96 289,671 -0.45(-0.95%)
Apr 08, 2014 47.13 47.69 46.80 47.41 415,167 +0.25(+0.53%)
Apr 07, 2014 47.36 47.89 46.83 47.16 422,271 -0.37(-0.78%)
Apr 04, 2014 48.64 48.85 47.46 47.53 226,989 -1.09(-2.24%)
Apr 03, 2014 48.65 48.82 48.52 48.62 269,636 -0.13(-0.27%)
Apr 02, 2014 49.15 49.46 48.51 48.75 304,787 -0.46(-0.93%)
Apr 01, 2014 48.67 49.26 48.39 49.21 393,603 +0.55(+1.13%)
Mar 31, 2014 48.07 48.72 47.89 48.66 179,419 +0.83(+1.74%)
Mar 28, 2014 47.40 48.21 47.40 47.83 236,348 +0.37(+0.78%)
Mar 27, 2014 48.16 48.55 47.31 47.46 189,957 -0.81(-1.68%)
Mar 26, 2014 49.39 49.39 48.24 48.27 203,670 -0.66(-1.35%)
Mar 25, 2014 49.27 49.62 48.77 48.93 188,788 -0.04(-0.08%)
Mar 24, 2014 49.06 49.84 48.75 48.97 275,974 +0.13(+0.27%)
Mar 21, 2014 49.85 49.99 48.80 48.84 2,790,009 -0.78(-1.57%)
Mar 20, 2014 48.49 49.65 48.23 49.62 435,953 +1.15(+2.37%)
Mar 19, 2014 48.65 48.91 48.16 48.47 409,223 -0.14(-0.29%)
Mar 18, 2014 48.73 48.84 48.27 48.61 344,849 -0.11(-0.23%)
Mar 17, 2014 48.09 48.91 48.03 48.72 408,635 +0.92(+1.92%)
Mar 14, 2014 46.97 48.13 46.97 47.80 451,647 +0.63(+1.34%)
Mar 13, 2014 47.76 47.93 46.95 47.17 291,703 -0.48(-1.01%)
Mar 12, 2014 47.58 47.80 46.94 47.65 266,616 +0.02(+0.04%)
Mar 11, 2014 47.70 47.79 47.15 47.63 265,151 -0.17(-0.36%)
Mar 10, 2014 47.74 47.88 47.38 47.80 254,903 +0.10(+0.21%)
Mar 07, 2014 47.48 47.89 47.20 47.70 249,201 +0.63(+1.34%)
Mar 06, 2014 46.85 47.42 46.85 47.07 276,786 +0.26(+0.56%)
Mar 05, 2014 46.94 46.94 46.58 46.81 403,604 -0.20(-0.43%)
Mar 04, 2014 46.49 47.26 46.12 47.01 360,851 +1.04(+2.26%)
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.