Wintrust Financial Corp (NQ: WTFC )

85.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 41.96 42.08 41.17 41.84 316,177 -0.45(-1.05%)
Jul 28, 2006 40.91 42.74 40.84 42.28 248,817 +1.39(+3.40%)
Jul 27, 2006 41.56 41.73 40.70 40.89 207,567 -0.57(-1.37%)
Jul 26, 2006 41.74 42.00 40.41 41.46 410,399 -0.25(-0.61%)
Jul 25, 2006 41.08 42.33 40.33 41.71 546,311 -0.18(-0.44%)
Jul 24, 2006 42.71 43.18 41.16 41.90 591,664 -0.81(-1.90%)
Jul 21, 2006 43.60 43.69 42.65 42.71 386,839 -1.06(-2.42%)
Jul 20, 2006 44.94 45.07 43.75 43.77 162,045 -1.06(-2.36%)
Jul 19, 2006 43.67 45.05 43.65 44.83 206,318 +1.15(+2.64%)
Jul 18, 2006 42.59 43.86 42.36 43.67 208,420 +1.21(+2.84%)
Jul 17, 2006 42.99 43.27 42.47 42.47 176,002 -0.63(-1.46%)
Jul 14, 2006 43.53 43.76 42.97 43.09 150,544 -0.47(-1.08%)
Jul 13, 2006 44.21 44.21 43.53 43.57 347,203 -0.75(-1.70%)
Jul 12, 2006 44.41 44.72 44.07 44.32 313,842 -0.26(-0.59%)
Jul 11, 2006 43.53 44.58 43.37 44.58 216,874 +0.87(+2.00%)
Jul 10, 2006 43.59 43.77 43.28 43.71 209,365 +0.14(+0.32%)
Jul 07, 2006 44.02 44.54 43.51 43.57 90,222 -0.69(-1.56%)
Jul 06, 2006 43.95 44.30 43.80 44.26 129,094 +0.17(+0.38%)
Jul 05, 2006 44.84 45.06 43.93 44.09 124,895 -1.28(-2.81%)
Jul 03, 2006 44.39 45.37 44.35 45.37 66,508 +0.92(+2.07%)
Jun 30, 2006 44.57 44.76 44.34 44.45 459,353 -0.12(-0.27%)
Jun 29, 2006 44.34 44.62 43.93 44.57 242,526 +0.41(+0.93%)
Jun 28, 2006 44.16 44.53 43.88 44.16 102,600 -0.03(-0.06%)
Jun 27, 2006 44.65 44.83 44.08 44.19 188,391 -0.39(-0.88%)
Jun 26, 2006 44.00 44.92 43.93 44.58 261,058 +0.68(+1.55%)
Jun 23, 2006 43.53 44.01 43.34 43.90 311,324 +0.18(+0.42%)
Jun 22, 2006 43.86 43.91 43.28 43.72 258,359 -0.40(-0.91%)
Jun 21, 2006 43.67 44.27 43.65 44.12 197,926 +0.41(+0.94%)
Jun 20, 2006 43.38 44.19 43.38 43.71 99,422 +0.34(+0.79%)
Jun 19, 2006 44.40 44.49 43.28 43.37 160,703 -1.03(-2.32%)
Jun 16, 2006 44.34 44.52 43.83 44.40 529,530 -0.12(-0.27%)
Jun 15, 2006 43.56 44.55 43.52 44.52 306,433 +1.07(+2.45%)
Jun 14, 2006 44.01 44.06 42.90 43.45 179,269 -0.52(-1.17%)
Jun 13, 2006 43.72 44.67 43.72 43.97 172,441 +0.17(+0.38%)
Jun 12, 2006 44.19 44.35 43.76 43.80 100,362 -0.44(-0.99%)
Jun 09, 2006 44.70 45.29 44.19 44.24 124,478 -0.36(-0.80%)
Jun 08, 2006 44.81 44.81 43.75 44.60 205,290 -0.32(-0.72%)
Jun 07, 2006 44.42 46.03 43.71 44.92 156,581 +0.41(+0.92%)
Jun 06, 2006 44.08 44.59 43.75 44.51 94,315 +0.38(+0.87%)
Jun 05, 2006 45.50 45.92 44.03 44.13 172,185 -1.62(-3.54%)
Jun 02, 2006 45.94 46.08 45.34 45.74 89,312 +0.08(+0.17%)
Jun 01, 2006 45.02 45.66 44.18 45.66 153,595 +0.80(+1.77%)
May 31, 2006 43.88 44.94 43.88 44.87 142,158 +0.91(+2.07%)
May 30, 2006 44.69 44.81 43.95 43.96 94,780 -0.94(-2.08%)
May 26, 2006 45.03 45.35 44.62 44.90 145,483 -0.09(-0.19%)
May 25, 2006 44.62 45.42 44.59 44.98 304,466 +0.39(+0.88%)
May 24, 2006 44.48 44.80 43.79 44.59 227,542 +0.03(+0.06%)
May 23, 2006 44.98 45.25 44.56 44.56 142,900 -0.35(-0.78%)
May 22, 2006 44.22 45.51 43.96 44.91 234,095 +0.40(+0.90%)
May 19, 2006 43.79 44.89 43.71 44.51 200,530 +0.72(+1.64%)
May 18, 2006 43.73 44.06 43.44 43.79 119,449 +0.09(+0.20%)
May 17, 2006 43.61 44.24 43.44 43.71 148,748 -0.17(-0.40%)
May 16, 2006 44.41 44.41 43.51 43.88 343,192 -0.29(-0.65%)
May 15, 2006 44.36 44.93 43.88 44.17 173,736 -0.42(-0.94%)
May 12, 2006 44.51 44.89 44.51 44.59 164,644 -0.15(-0.33%)
May 11, 2006 45.00 45.04 44.54 44.74 135,503 -0.39(-0.87%)
May 10, 2006 44.91 45.19 44.59 45.13 107,034 +0.26(+0.58%)
May 09, 2006 44.75 45.04 44.72 44.87 61,495 -0.02(-0.04%)
May 08, 2006 45.45 45.45 44.80 44.89 121,351 -0.53(-1.17%)
May 05, 2006 45.55 45.77 45.16 45.42 131,441 +0.10(+0.21%)
May 04, 2006 44.72 45.41 44.66 45.32 117,610 +0.70(+1.57%)
May 03, 2006 45.35 45.47 44.26 44.62 242,617 -0.79(-1.73%)
May 02, 2006 44.46 45.55 44.46 45.41 401,882 +0.90(+2.02%)
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.