Wintrust Financial Corp (NQ: WTFC )

90.85 -0.24 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 43.77 44.41 43.69 44.15 171,827 +0.01(+0.02%)
Jun 29, 2004 43.81 44.14 43.54 44.14 162,446 +0.64(+1.47%)
Jun 28, 2004 43.23 44.14 43.20 43.51 217,930 +0.31(+0.73%)
Jun 25, 2004 43.45 43.93 43.11 43.19 226,167 -0.46(-1.06%)
Jun 24, 2004 43.66 43.88 43.40 43.65 91,061 -0.05(-0.12%)
Jun 23, 2004 43.09 43.71 43.09 43.71 108,564 +0.17(+0.40%)
Jun 22, 2004 42.79 43.53 42.57 43.53 226,395 +0.87(+2.05%)
Jun 21, 2004 42.83 42.83 42.66 42.66 81,795 -0.17(-0.41%)
Jun 18, 2004 42.67 43.00 42.61 42.83 269,753 +0.26(+0.62%)
Jun 17, 2004 41.73 42.66 41.61 42.57 189,445 +0.93(+2.22%)
Jun 16, 2004 41.50 41.69 41.24 41.64 100,099 +0.16(+0.38%)
Jun 15, 2004 41.16 41.64 41.13 41.49 178,805 +0.53(+1.30%)
Jun 14, 2004 41.82 41.85 40.86 40.95 184,068 -0.76(-1.82%)
Jun 10, 2004 42.18 42.26 41.64 41.71 111,539 -0.17(-0.40%)
Jun 09, 2004 42.67 42.77 41.88 41.88 89,803 -0.80(-1.88%)
Jun 08, 2004 42.66 42.79 42.51 42.68 102,158 -0.10(-0.25%)
Jun 07, 2004 42.54 42.88 42.43 42.79 142,198 +0.39(+0.93%)
Jun 04, 2004 42.47 42.76 42.35 42.40 102,844 +0.05(+0.12%)
Jun 03, 2004 43.23 43.23 42.32 42.34 171,026 -0.83(-1.92%)
Jun 02, 2004 41.71 43.18 41.71 43.17 601,053 +1.36(+3.26%)
Jun 01, 2004 41.56 41.97 41.43 41.81 307,848 +0.27(+0.65%)
May 28, 2004 42.00 42.00 41.40 41.54 92,777 -0.27(-0.65%)
May 27, 2004 41.76 42.48 41.61 41.81 68,639 -0.31(-0.73%)
May 26, 2004 41.84 42.12 41.76 42.12 58,572 +0.20(+0.48%)
May 25, 2004 40.87 41.96 40.71 41.91 190,589 +1.03(+2.52%)
May 24, 2004 40.61 40.90 40.35 40.88 72,643 +0.46(+1.15%)
May 21, 2004 40.38 40.59 39.76 40.42 57,542 +0.32(+0.81%)
May 20, 2004 40.00 40.38 39.79 40.10 48,619 +0.25(+0.64%)
May 19, 2004 40.66 40.87 39.77 39.84 60,974 -0.80(-1.98%)
May 18, 2004 40.01 40.65 40.01 40.65 79,049 +0.59(+1.46%)
May 17, 2004 40.76 40.76 39.78 40.06 64,521 -0.80(-1.97%)
May 14, 2004 40.52 41.12 40.31 40.87 176,060 +0.46(+1.15%)
May 13, 2004 40.16 40.52 39.93 40.40 99,069 +0.24(+0.59%)
May 12, 2004 40.85 40.94 39.49 40.17 210,036 -0.80(-1.94%)
May 11, 2004 40.70 41.01 40.65 40.96 104,217 +0.21(+0.51%)
May 10, 2004 41.43 41.43 40.72 40.75 135,219 -0.55(-1.33%)
May 07, 2004 42.27 42.64 41.28 41.30 114,055 -0.97(-2.30%)
May 06, 2004 42.14 42.73 41.81 42.27 84,312 -0.03(-0.06%)
May 05, 2004 41.82 42.65 41.82 42.30 79,507 +0.60(+1.45%)
May 04, 2004 42.30 42.40 41.57 41.70 65,436 -0.46(-1.10%)
May 03, 2004 41.77 42.31 41.70 42.16 106,734 +0.64(+1.54%)
Apr 30, 2004 42.22 42.22 41.50 41.52 85,227 -0.30(-0.71%)
Apr 29, 2004 41.26 42.16 41.21 41.82 121,377 +0.56(+1.36%)
Apr 28, 2004 41.73 42.05 40.94 41.26 121,949 -0.59(-1.42%)
Apr 27, 2004 41.59 42.15 41.38 41.85 108,679 +0.38(+0.93%)
Apr 26, 2004 41.09 42.03 41.07 41.47 132,703 +0.24(+0.59%)
Apr 23, 2004 41.04 41.36 40.58 41.22 190,474 +0.34(+0.83%)
Apr 22, 2004 40.57 41.03 40.56 40.88 149,519 +0.24(+0.58%)
Apr 21, 2004 40.04 40.65 40.00 40.65 215,299 +0.52(+1.31%)
Apr 20, 2004 41.78 41.99 39.87 40.12 205,575 -1.49(-3.57%)
Apr 19, 2004 41.71 41.83 40.96 41.61 72,757 -0.04(-0.10%)
Apr 16, 2004 41.56 42.05 41.51 41.65 81,795 +0.36(+0.87%)
Apr 15, 2004 41.41 41.94 40.66 41.29 85,684 +0.01(+0.02%)
Apr 14, 2004 42.21 42.21 40.97 41.29 119,661 -1.08(-2.56%)
Apr 13, 2004 43.35 43.43 42.00 42.37 129,614 -0.99(-2.28%)
Apr 12, 2004 43.27 43.79 43.08 43.36 75,617 +0.17(+0.40%)
Apr 08, 2004 43.66 43.69 43.06 43.18 65,436 -0.17(-0.38%)
Apr 07, 2004 42.88 43.56 42.68 43.35 81,452 +0.61(+1.43%)
Apr 06, 2004 43.79 43.79 42.71 42.74 132,016 -0.97(-2.22%)
Apr 05, 2004 43.64 43.78 43.10 43.71 71,156 +0.10(+0.24%)
Apr 02, 2004 43.01 43.60 42.32 43.60 112,454 +0.78(+1.82%)
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.