Wintrust Financial Corp (NQ: WTFC )

88.02 USD -1.80 (-2.00%)
Streaming Delayed Price Updated: 12:08 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 44.67 44.86 43.61 43.85 139,319 -0.67(-1.50%)
Jun 28, 2007 44.88 44.88 44.27 44.52 186,233 -0.36(-0.80%)
Jun 27, 2007 44.58 45.00 44.35 44.88 155,815 +0.06(+0.13%)
Jun 26, 2007 44.55 44.92 44.41 44.82 329,143 +0.41(+0.92%)
Jun 25, 2007 44.45 44.87 44.18 44.41 153,953 -0.17(-0.38%)
Jun 22, 2007 44.86 45.08 44.41 44.58 415,734 -0.39(-0.87%)
Jun 21, 2007 45.41 45.65 44.85 44.97 140,547 -0.43(-0.95%)
Jun 20, 2007 46.47 46.47 45.33 45.40 140,500 -1.04(-2.24%)
Jun 19, 2007 46.12 46.55 45.73 46.44 95,200 +0.13(+0.28%)
Jun 18, 2007 46.22 46.50 45.68 46.31 138,400 -0.05(-0.11%)
Jun 15, 2007 46.19 46.46 45.86 46.36 259,800 +0.76(+1.67%)
Jun 14, 2007 45.64 45.83 45.37 45.60 131,600 -0.07(-0.15%)
Jun 13, 2007 45.63 46.00 45.40 45.67 165,600 +0.05(+0.11%)
Jun 12, 2007 45.73 46.15 45.42 45.62 213,400 -0.44(-0.96%)
Jun 11, 2007 45.81 46.18 45.43 46.06 81,575 +0.19(+0.41%)
Jun 08, 2007 45.28 45.97 45.22 45.87 87,870 +0.52(+1.15%)
Jun 07, 2007 45.86 45.90 45.25 45.35 183,416 -0.60(-1.31%)
Jun 06, 2007 46.33 46.34 45.66 45.95 104,009 -0.48(-1.03%)
Jun 05, 2007 46.67 46.74 46.32 46.43 146,117 -0.38(-0.81%)
Jun 04, 2007 46.77 46.97 46.28 46.81 135,274 -0.02(-0.04%)
Jun 01, 2007 45.94 46.85 45.94 46.83 190,141 +0.94(+2.05%)
May 31, 2007 45.88 46.07 45.56 45.89 160,490 +0.01(+0.02%)
May 30, 2007 45.61 45.90 45.42 45.88 97,068 +0.08(+0.17%)
May 29, 2007 45.74 45.93 45.44 45.80 113,581 +0.14(+0.31%)
May 25, 2007 45.56 45.71 45.23 45.66 114,936 +0.12(+0.26%)
May 24, 2007 45.69 46.41 45.34 45.54 122,645 -0.30(-0.65%)
May 23, 2007 46.17 46.69 45.80 45.84 274,154 -0.30(-0.65%)
May 22, 2007 45.59 46.50 45.37 46.14 195,978 +0.43(+0.94%)
May 21, 2007 45.25 45.83 45.08 45.71 201,347 +0.42(+0.93%)
May 18, 2007 45.15 45.35 44.74 45.29 241,524 +0.13(+0.29%)
May 17, 2007 44.70 45.55 44.18 45.16 273,337 +0.52(+1.16%)
May 16, 2007 44.08 45.00 44.08 44.64 350,407 -0.07(-0.16%)
May 15, 2007 45.21 45.43 44.67 44.71 131,040 -0.61(-1.35%)
May 14, 2007 45.88 45.88 45.21 45.32 177,247 -0.65(-1.41%)
May 11, 2007 45.55 46.07 44.91 45.97 80,993 +0.57(+1.26%)
May 10, 2007 45.96 45.99 45.40 45.40 165,821 -0.66(-1.43%)
May 09, 2007 45.49 46.40 45.49 46.06 135,595 +0.39(+0.85%)
May 08, 2007 46.26 46.26 45.61 45.67 303,646 -0.66(-1.42%)
May 07, 2007 46.15 46.67 46.15 46.33 123,923 +0.06(+0.13%)
May 04, 2007 46.34 46.37 45.69 46.27 150,364 +0.02(+0.04%)
May 03, 2007 45.93 46.40 45.76 46.25 151,481 +0.45(+0.98%)
May 02, 2007 45.65 46.00 45.55 45.80 419,051 +0.06(+0.13%)
May 01, 2007 43.55 45.94 43.50 45.74 817,512 +2.76(+6.42%)
Apr 30, 2007 43.92 44.21 42.89 42.98 302,132 -0.96(-2.18%)
Apr 27, 2007 44.52 44.63 43.92 43.94 101,532 -0.59(-1.32%)
Apr 26, 2007 44.38 44.69 43.98 44.53 144,665 +0.01(+0.03%)
Apr 25, 2007 44.49 44.69 44.09 44.51 184,627 +0.08(+0.17%)
Apr 24, 2007 45.32 45.50 44.26 44.44 212,169 -0.88(-1.94%)
Apr 23, 2007 43.53 46.00 43.53 45.32 410,501 +2.21(+5.13%)
Apr 20, 2007 43.93 43.93 42.91 43.11 261,175 -0.39(-0.90%)
Apr 19, 2007 43.55 43.93 43.00 43.50 216,616 -0.45(-1.02%)
Apr 18, 2007 44.27 44.47 43.92 43.95 131,938 -0.36(-0.81%)
Apr 17, 2007 44.39 44.59 44.10 44.31 140,688 -0.13(-0.29%)
Apr 16, 2007 43.98 44.90 43.98 44.44 128,744 +0.44(+1.00%)
Apr 13, 2007 43.31 44.00 43.31 44.00 284,781 +0.58(+1.34%)
Apr 12, 2007 43.37 43.62 42.95 43.42 185,207 -0.07(-0.16%)
Apr 11, 2007 43.93 43.95 43.42 43.49 200,021 -0.30(-0.69%)
Apr 10, 2007 43.27 44.00 43.22 43.79 155,605 +0.45(+1.04%)
Apr 09, 2007 43.44 43.65 43.20 43.34 136,274 -0.18(-0.41%)
Apr 05, 2007 43.99 43.99 43.36 43.52 128,288 -0.39(-0.89%)
Apr 04, 2007 44.61 44.77 43.86 43.91 192,663 -0.63(-1.41%)
Apr 03, 2007 43.99 45.02 43.99 44.54 116,632 +0.55(+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.