Wintrust Financial Corp (NQ: WTFC )

89.34 -1.14 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 30.99 31.93 30.73 31.12 212,282 -0.35(-1.11%)
Jul 29, 2010 32.12 32.38 31.21 31.47 496,182 -0.74(-2.30%)
Jul 28, 2010 32.51 33.35 31.05 32.21 950,569 -1.20(-3.59%)
Jul 27, 2010 32.55 33.97 32.50 33.41 411,197 +1.06(+3.28%)
Jul 26, 2010 32.12 32.40 31.53 32.35 349,305 +0.24(+0.75%)
Jul 23, 2010 32.27 32.48 31.69 32.11 391,052 -0.40(-1.23%)
Jul 22, 2010 32.24 32.75 31.74 32.51 400,002 +0.78(+2.46%)
Jul 21, 2010 33.73 33.96 31.72 31.73 432,199 -1.78(-5.31%)
Jul 20, 2010 33.06 33.55 32.69 33.51 233,292 -0.07(-0.21%)
Jul 19, 2010 33.91 34.26 33.08 33.58 251,023 -0.31(-0.91%)
Jul 16, 2010 35.79 35.94 33.59 33.89 322,019 -2.30(-6.36%)
Jul 15, 2010 36.89 36.89 35.27 36.19 79,462 -0.57(-1.55%)
Jul 14, 2010 36.84 37.07 36.25 36.76 131,495 -0.30(-0.81%)
Jul 13, 2010 36.21 37.25 36.02 37.06 239,572 +1.32(+3.69%)
Jul 12, 2010 36.27 36.66 35.53 35.74 109,192 -0.68(-1.87%)
Jul 09, 2010 35.22 36.42 35.17 36.42 114,666 +1.12(+3.17%)
Jul 08, 2010 35.03 35.35 34.58 35.30 225,691 +0.41(+1.18%)
Jul 07, 2010 33.36 34.95 33.36 34.89 280,680 +1.77(+5.34%)
Jul 06, 2010 32.79 33.38 32.28 33.12 285,592 +0.78(+2.41%)
Jul 02, 2010 33.01 33.43 31.70 32.34 170,541 -0.33(-1.01%)
Jul 01, 2010 33.41 33.66 31.85 32.67 179,520 -0.67(-2.01%)
Jun 30, 2010 34.62 35.30 33.25 33.34 146,883 -1.23(-3.56%)
Jun 29, 2010 35.68 35.71 34.25 34.57 195,073 -1.84(-5.05%)
Jun 25, 2010 35.99 36.57 35.35 36.41 400,007 +0.67(+1.87%)
Jun 24, 2010 35.25 36.47 34.70 35.74 229,566 +0.37(+1.05%)
Jun 23, 2010 35.04 35.60 34.41 35.37 200,726 +0.37(+1.06%)
Jun 22, 2010 36.19 36.50 34.86 35.00 218,336 -1.00(-2.78%)
Jun 21, 2010 36.25 36.55 35.69 36.00 226,609 +0.04(+0.11%)
Jun 18, 2010 36.09 36.37 35.37 35.96 444,094 +0.13(+0.36%)
Jun 17, 2010 35.91 36.17 35.38 35.83 210,464 +0.22(+0.62%)
Jun 16, 2010 35.29 35.85 35.29 35.61 185,569 +0.06(+0.17%)
Jun 15, 2010 34.68 35.71 34.64 35.55 202,136 +1.06(+3.07%)
Jun 14, 2010 35.09 35.40 34.27 34.49 213,354 -0.40(-1.15%)
Jun 11, 2010 34.14 34.97 33.85 34.89 131,457 +0.41(+1.19%)
Jun 10, 2010 33.73 34.61 33.70 34.48 164,679 +0.96(+2.86%)
Jun 09, 2010 34.12 34.55 33.05 33.52 415,762 -0.47(-1.38%)
Jun 08, 2010 34.52 34.80 33.21 33.99 172,980 -0.27(-0.79%)
Jun 07, 2010 34.50 35.08 34.05 34.26 231,646 -0.13(-0.38%)
Jun 04, 2010 35.10 35.52 34.29 34.39 350,873 -1.63(-4.53%)
Jun 03, 2010 36.45 37.15 35.50 36.02 179,437 -0.48(-1.32%)
Jun 02, 2010 35.72 36.75 35.02 36.50 228,755 +1.18(+3.34%)
Jun 01, 2010 35.36 36.34 35.32 35.32 230,934 -0.34(-0.95%)
May 28, 2010 37.03 36.80 35.41 35.66 238,024 -1.37(-3.70%)
May 27, 2010 36.10 37.22 36.00 37.03 204,110 +1.71(+4.84%)
May 26, 2010 35.42 35.93 34.95 35.32 251,371 +0.08(+0.23%)
May 25, 2010 34.61 35.47 33.56 35.24 265,744 +0.33(+0.95%)
May 24, 2010 36.01 36.69 34.90 34.91 165,658 -1.29(-3.56%)
May 21, 2010 34.77 36.59 34.77 36.20 259,133 +1.34(+3.84%)
May 20, 2010 35.07 36.66 34.79 34.86 261,133 -2.29(-6.16%)
May 19, 2010 37.34 38.15 36.37 37.15 264,095 -0.46(-1.22%)
May 18, 2010 39.47 39.64 37.17 37.61 228,198 -1.68(-4.28%)
May 17, 2010 39.23 40.00 38.21 39.29 279,212 +0.08(+0.20%)
May 14, 2010 39.54 39.90 38.55 39.21 239,484 -0.56(-1.41%)
May 13, 2010 39.52 40.17 39.13 39.77 179,501 +0.01(+0.03%)
May 12, 2010 38.45 39.76 38.14 39.76 276,437 +1.52(+3.97%)
May 11, 2010 38.35 38.85 36.51 38.24 170,409 +0.98(+2.63%)
May 10, 2010 36.12 37.32 35.84 37.26 280,600 +2.39(+6.85%)
May 07, 2010 35.86 36.29 34.73 34.87 324,946 -1.16(-3.22%)
May 06, 2010 37.83 38.10 34.16 36.03 437,327 -2.04(-5.36%)
May 05, 2010 37.93 38.49 37.10 38.07 308,523 +0.43(+1.14%)
May 04, 2010 37.72 37.80 37.09 37.64 474,728 -0.33(-0.87%)
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.