Wintrust Financial Corp (NQ: WTFC )

82.49 +3.96 (+5.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 35.15 35.56 34.64 35.39 111,600 +0.04(+0.11%)
Jul 30, 2003 34.85 35.37 34.75 35.35 119,600 +0.34(+0.97%)
Jul 29, 2003 34.90 35.14 34.76 35.01 83,500 -0.11(-0.31%)
Jul 28, 2003 34.68 35.12 34.63 35.12 107,100 +0.43(+1.24%)
Jul 25, 2003 34.55 35.00 34.50 34.69 59,500 +0.15(+0.43%)
Jul 24, 2003 34.00 34.65 33.96 34.54 85,200 +0.39(+1.14%)
Jul 23, 2003 33.45 34.15 33.26 34.15 103,400 +0.72(+2.15%)
Jul 22, 2003 33.35 33.45 33.10 33.43 73,500 +0.08(+0.24%)
Jul 21, 2003 32.81 33.46 32.80 33.35 182,500 +0.40(+1.21%)
Jul 18, 2003 31.65 33.05 31.65 32.95 330,200 +1.50(+4.77%)
Jul 17, 2003 31.72 31.78 31.25 31.45 118,400 -0.29(-0.91%)
Jul 16, 2003 31.98 32.00 31.55 31.74 61,700 -0.16(-0.50%)
Jul 15, 2003 31.48 31.93 31.25 31.90 224,200 +0.44(+1.40%)
Jul 14, 2003 31.21 31.75 31.11 31.46 100,600 +0.46(+1.48%)
Jul 11, 2003 30.50 31.19 30.41 31.00 78,400 +0.55(+1.81%)
Jul 10, 2003 30.34 30.51 30.11 30.45 152,600 +0.18(+0.59%)
Jul 09, 2003 30.00 30.35 30.00 30.27 184,100 +0.12(+0.40%)
Jul 08, 2003 30.00 30.37 29.99 30.15 103,900 +0.00(+0.00%)
Jul 07, 2003 30.01 30.35 30.00 30.15 56,900 +0.11(+0.37%)
Jul 03, 2003 30.20 30.25 30.00 30.04 30,000 -0.01(-0.03%)
Jul 02, 2003 30.15 30.15 29.66 30.05 85,696 +0.02(+0.07%)
Jul 01, 2003 29.57 30.10 29.30 30.03 91,800 +0.24(+0.81%)
Jun 30, 2003 29.36 30.04 27.74 29.79 179,800 +0.49(+1.67%)
Jun 27, 2003 29.82 30.21 29.30 29.30 72,100 -0.61(-2.04%)
Jun 26, 2003 29.74 30.00 29.42 29.91 84,000 +0.24(+0.81%)
Jun 25, 2003 29.67 29.85 29.32 29.67 70,100 +0.02(+0.07%)
Jun 24, 2003 29.55 29.85 29.53 29.65 57,400 +0.12(+0.41%)
Jun 23, 2003 30.48 30.48 29.49 29.53 122,700 -0.58(-1.93%)
Jun 20, 2003 30.00 30.38 29.75 30.11 76,400 +0.29(+0.97%)
Jun 19, 2003 29.99 30.01 29.68 29.82 70,700 -0.19(-0.63%)
Jun 18, 2003 29.99 30.05 29.54 30.01 55,200 +0.06(+0.20%)
Jun 17, 2003 29.64 30.00 29.33 29.95 89,100 +0.37(+1.25%)
Jun 16, 2003 29.64 30.10 29.43 29.58 90,200 +0.13(+0.44%)
Jun 13, 2003 29.50 29.75 29.26 29.45 53,200 -0.21(-0.71%)
Jun 12, 2003 29.80 29.80 29.25 29.66 72,200 -0.05(-0.17%)
Jun 11, 2003 29.40 29.92 28.88 29.71 72,200 +0.41(+1.40%)
Jun 10, 2003 28.77 29.43 28.70 29.30 66,600 +0.54(+1.87%)
Jun 09, 2003 28.95 29.10 28.64 28.76 75,121 -0.19(-0.66%)
Jun 06, 2003 29.90 30.00 28.95 28.95 91,800 -0.86(-2.88%)
Jun 05, 2003 29.95 29.95 29.75 29.81 69,000 -0.15(-0.50%)
Jun 04, 2003 29.63 30.20 29.25 29.96 51,400 +0.34(+1.15%)
Jun 03, 2003 29.60 29.68 29.25 29.62 52,600 +0.02(+0.07%)
Jun 02, 2003 30.20 30.37 29.45 29.60 138,600 -0.40(-1.33%)
May 30, 2003 29.58 30.31 29.40 30.00 119,800 +0.80(+2.74%)
May 29, 2003 29.24 29.55 28.92 29.20 195,900 +0.24(+0.83%)
May 28, 2003 28.84 29.00 28.26 28.96 253,100 +0.22(+0.77%)
May 27, 2003 28.84 29.02 28.74 28.74 392,000 -0.11(-0.38%)
May 23, 2003 29.30 29.38 27.95 28.85 186,600 -0.35(-1.20%)
May 22, 2003 30.00 30.00 29.05 29.20 201,500 -0.80(-2.67%)
May 21, 2003 30.12 30.50 29.72 30.00 86,900 -0.20(-0.66%)
May 20, 2003 30.61 30.75 30.02 30.20 74,900 -0.32(-1.05%)
May 19, 2003 31.14 31.14 30.50 30.52 66,400 -0.51(-1.64%)
May 16, 2003 31.20 31.64 30.94 31.03 154,900 -0.52(-1.65%)
May 15, 2003 32.05 32.21 31.40 31.55 73,400 -0.48(-1.50%)
May 14, 2003 32.06 32.38 32.00 32.03 25,000 -0.16(-0.50%)
May 13, 2003 32.20 32.40 32.08 32.19 45,100 -0.07(-0.22%)
May 12, 2003 32.40 32.40 32.01 32.26 49,700 +0.11(+0.34%)
May 09, 2003 31.72 32.40 31.62 32.15 131,700 +0.70(+2.23%)
May 08, 2003 31.36 31.55 31.26 31.45 37,900 -0.09(-0.29%)
May 07, 2003 31.91 31.93 31.54 31.54 76,400 -0.31(-0.97%)
May 06, 2003 31.60 31.95 31.49 31.85 141,800 +0.25(+0.79%)
May 05, 2003 31.10 31.60 31.00 31.60 314,900 +0.66(+2.13%)
May 02, 2003 30.90 31.05 30.80 30.94 92,600 +0.04(+0.13%)
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.