Wintrust Financial Corp (NQ: WTFC )

94.87 +1.47 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 39.05 39.21 38.12 38.33 159,379 -0.59(-1.51%)
Jun 28, 2007 39.23 39.23 38.70 38.92 213,049 -0.31(-0.80%)
Jun 27, 2007 38.97 39.34 38.77 39.23 178,251 +0.05(+0.13%)
Jun 26, 2007 38.94 39.27 38.82 39.18 376,536 +0.36(+0.92%)
Jun 25, 2007 38.86 39.22 38.62 38.82 176,120 -0.15(-0.38%)
Jun 22, 2007 39.21 39.41 38.82 38.97 475,596 -0.34(-0.87%)
Jun 21, 2007 39.69 39.90 39.20 39.31 160,784 -0.38(-0.95%)
Jun 20, 2007 40.62 40.62 39.62 39.69 160,730 -0.91(-2.24%)
Jun 19, 2007 40.31 40.69 39.97 40.59 108,908 +0.11(+0.28%)
Jun 18, 2007 40.40 40.65 39.93 40.48 158,328 -0.04(-0.11%)
Jun 15, 2007 40.38 40.61 40.09 40.52 297,209 +0.66(+1.67%)
Jun 14, 2007 39.90 40.06 39.66 39.86 150,549 -0.06(-0.15%)
Jun 13, 2007 39.89 40.21 39.69 39.92 189,445 +0.04(+0.11%)
Jun 12, 2007 39.97 40.34 39.70 39.88 244,127 -0.38(-0.96%)
Jun 11, 2007 40.04 40.37 39.71 40.26 93,321 +0.17(+0.41%)
Jun 08, 2007 39.58 40.18 39.53 40.10 100,522 +0.45(+1.15%)
Jun 07, 2007 40.09 40.12 39.55 39.64 209,826 -0.52(-1.31%)
Jun 06, 2007 40.50 40.51 39.91 40.17 118,985 -0.42(-1.03%)
Jun 05, 2007 40.80 40.86 40.49 40.59 167,156 -0.33(-0.81%)
Jun 04, 2007 40.88 41.06 40.45 40.92 154,752 -0.02(-0.04%)
Jun 01, 2007 40.16 40.95 40.16 40.94 217,519 +0.82(+2.05%)
May 31, 2007 40.11 40.27 39.83 40.11 183,599 +0.01(+0.02%)
May 30, 2007 39.87 40.12 39.70 40.11 111,045 +0.07(+0.17%)
May 29, 2007 39.98 40.15 39.72 40.04 129,935 +0.12(+0.31%)
May 25, 2007 39.83 39.96 39.54 39.91 131,485 +0.10(+0.26%)
May 24, 2007 39.94 40.57 39.63 39.81 140,304 -0.26(-0.65%)
May 23, 2007 40.36 40.81 40.04 40.07 313,629 -0.26(-0.65%)
May 22, 2007 39.85 40.65 39.66 40.33 224,197 +0.38(+0.94%)
May 21, 2007 39.55 40.06 39.41 39.96 230,339 +0.37(+0.93%)
May 18, 2007 39.47 39.64 39.11 39.59 276,301 +0.11(+0.29%)
May 17, 2007 39.07 39.82 38.62 39.48 312,695 +0.45(+1.16%)
May 16, 2007 38.53 39.34 38.53 39.02 400,862 -0.06(-0.16%)
May 15, 2007 39.52 39.71 39.05 39.08 149,908 -0.53(-1.35%)
May 14, 2007 40.11 40.11 39.52 39.62 202,769 -0.57(-1.41%)
May 11, 2007 39.82 40.27 39.26 40.18 92,655 +0.50(+1.26%)
May 10, 2007 40.18 40.20 39.69 39.69 189,697 -0.58(-1.43%)
May 09, 2007 39.76 40.56 39.76 40.26 155,119 +0.34(+0.85%)
May 08, 2007 40.44 40.44 39.87 39.92 347,368 -0.58(-1.42%)
May 07, 2007 40.34 40.80 40.34 40.50 141,766 +0.05(+0.13%)
May 04, 2007 40.51 40.53 39.94 40.45 172,015 +0.02(+0.04%)
May 03, 2007 40.15 40.56 40.00 40.43 173,293 +0.39(+0.98%)
May 02, 2007 39.90 40.21 39.82 40.04 479,390 +0.05(+0.13%)
May 01, 2007 38.07 40.16 38.02 39.98 935,227 +2.41(+6.42%)
Apr 30, 2007 38.39 38.65 37.49 37.57 345,636 -0.84(-2.18%)
Apr 27, 2007 38.92 39.01 38.39 38.41 116,151 -0.52(-1.32%)
Apr 26, 2007 38.79 39.06 38.44 38.93 165,495 +0.01(+0.03%)
Apr 25, 2007 38.89 39.06 38.54 38.91 211,211 +0.07(+0.17%)
Apr 24, 2007 39.62 39.77 38.69 38.85 242,719 -0.77(-1.94%)
Apr 23, 2007 38.05 40.21 38.05 39.62 469,609 +1.93(+5.13%)
Apr 20, 2007 38.40 38.40 37.51 37.68 298,782 -0.34(-0.90%)
Apr 19, 2007 38.07 38.40 37.59 38.02 247,806 -0.39(-1.02%)
Apr 18, 2007 38.70 38.87 38.39 38.42 150,936 -0.31(-0.81%)
Apr 17, 2007 38.80 38.98 38.55 38.73 160,945 -0.11(-0.29%)
Apr 16, 2007 38.44 39.25 38.44 38.85 147,282 +0.38(+1.00%)
Apr 13, 2007 37.86 38.46 37.86 38.46 325,787 +0.51(+1.34%)
Apr 12, 2007 37.91 38.13 37.54 37.95 211,875 -0.06(-0.16%)
Apr 11, 2007 38.40 38.42 37.95 38.02 228,822 -0.26(-0.68%)
Apr 10, 2007 37.82 38.46 37.78 38.28 178,010 +0.39(+1.04%)
Apr 09, 2007 37.97 38.16 37.76 37.88 155,896 -0.16(-0.41%)
Apr 05, 2007 38.45 38.45 37.90 38.04 146,760 -0.34(-0.89%)
Apr 04, 2007 38.99 39.13 38.34 38.38 220,404 -0.55(-1.41%)
Apr 03, 2007 38.45 39.35 38.45 38.93 133,426 +0.48(+1.25%)
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.