Wintrust Financial Corp (NQ: WTFC )

82.46 -1.27 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 46.26 46.77 46.11 46.33 296,934 -0.40(-0.86%)
Jul 30, 2014 46.50 46.86 46.28 46.73 206,245 +0.59(+1.28%)
Jul 29, 2014 46.08 46.56 45.77 46.14 254,491 +0.06(+0.13%)
Jul 28, 2014 46.58 46.58 45.90 46.08 181,115 -0.66(-1.41%)
Jul 25, 2014 46.68 46.98 46.46 46.74 144,645 -0.28(-0.60%)
Jul 24, 2014 46.73 47.20 46.36 47.02 541,520 +0.44(+0.94%)
Jul 23, 2014 46.20 46.81 45.73 46.58 322,564 +0.41(+0.89%)
Jul 22, 2014 46.59 46.97 46.04 46.17 264,740 -0.16(-0.35%)
Jul 21, 2014 46.42 46.53 45.94 46.33 281,646 -0.34(-0.73%)
Jul 18, 2014 46.06 46.96 46.03 46.67 213,788 +0.47(+1.02%)
Jul 17, 2014 46.68 47.22 45.85 46.20 441,507 -0.75(-1.60%)
Jul 16, 2014 47.50 47.61 46.81 46.95 319,909 -0.16(-0.34%)
Jul 15, 2014 46.25 47.18 46.25 47.11 493,275 +1.22(+2.66%)
Jul 14, 2014 46.16 46.23 45.64 45.89 257,724 +0.19(+0.42%)
Jul 11, 2014 45.41 46.07 45.08 45.70 232,546 +0.08(+0.18%)
Jul 10, 2014 45.27 46.07 45.12 45.62 170,554 -0.58(-1.26%)
Jul 09, 2014 46.49 46.75 46.14 46.20 157,974 -0.04(-0.09%)
Jul 08, 2014 46.50 46.97 46.00 46.24 177,668 -0.48(-1.03%)
Jul 07, 2014 46.75 47.08 46.46 46.72 319,761 -0.28(-0.60%)
Jul 03, 2014 46.50 47.00 47.00 47.00 90,800 +0.82(+1.78%)
Jul 02, 2014 46.45 46.85 46.10 46.18 248,801 -0.54(-1.16%)
Jul 01, 2014 46.00 47.37 45.79 46.72 297,492 +0.72(+1.57%)
Jun 30, 2014 45.77 46.00 45.34 46.00 210,290 +0.21(+0.46%)
Jun 27, 2014 45.55 45.99 45.45 45.79 490,881 -0.13(-0.28%)
Jun 26, 2014 45.87 45.98 45.13 45.92 145,813 +0.13(+0.28%)
Jun 25, 2014 44.94 45.86 44.65 45.79 233,838 +0.56(+1.24%)
Jun 24, 2014 45.51 45.90 45.22 45.23 257,939 -0.43(-0.94%)
Jun 23, 2014 45.93 46.08 45.49 45.66 107,763 -0.13(-0.28%)
Jun 20, 2014 46.00 46.02 45.57 45.79 561,319 -0.02(-0.04%)
Jun 19, 2014 46.19 46.19 45.56 45.81 102,156 -0.18(-0.39%)
Jun 18, 2014 45.72 46.02 45.22 45.99 285,072 +0.25(+0.55%)
Jun 17, 2014 44.87 45.94 44.87 45.74 167,450 +0.78(+1.73%)
Jun 16, 2014 45.33 45.33 44.61 44.96 146,141 -0.34(-0.75%)
Jun 13, 2014 45.78 45.99 45.15 45.30 128,597 -0.23(-0.51%)
Jun 12, 2014 45.63 45.79 45.01 45.53 238,252 -0.20(-0.44%)
Jun 11, 2014 46.19 46.26 45.59 45.73 235,755 -0.86(-1.85%)
Jun 10, 2014 46.44 46.62 46.03 46.59 179,613 +0.65(+1.41%)
Jun 06, 2014 45.50 46.01 45.32 45.94 318,841 +0.73(+1.61%)
Jun 05, 2014 44.14 45.23 44.11 45.21 229,868 +1.12(+2.54%)
Jun 04, 2014 43.95 44.26 43.88 44.09 192,908 +0.12(+0.27%)
Jun 03, 2014 43.32 44.19 43.18 43.97 270,804 +0.25(+0.57%)
Jun 02, 2014 43.61 44.03 43.18 43.72 194,050 +0.14(+0.32%)
May 30, 2014 43.79 44.22 43.55 43.58 169,170 -0.08(-0.18%)
May 29, 2014 43.88 44.03 43.44 43.66 118,434 +0.02(+0.05%)
May 28, 2014 43.92 44.05 43.51 43.64 153,444 -0.44(-1.00%)
May 27, 2014 44.08 44.46 43.66 44.08 270,074 +0.42(+0.96%)
May 23, 2014 43.83 43.66 43.66 43.66 241,700 -0.03(-0.07%)
May 22, 2014 43.62 43.76 43.43 43.69 158,467 +0.28(+0.65%)
May 21, 2014 43.69 44.02 43.05 43.41 171,582 +0.04(+0.09%)
May 20, 2014 43.64 43.72 43.02 43.37 225,203 -0.48(-1.09%)
May 19, 2014 42.95 43.86 42.75 43.85 163,639 +0.76(+1.76%)
May 16, 2014 43.11 43.29 42.72 43.09 171,873 -0.13(-0.30%)
May 15, 2014 43.26 43.45 42.53 43.22 228,421 -0.31(-0.71%)
May 14, 2014 44.88 44.88 43.44 43.53 205,059 -1.31(-2.92%)
May 13, 2014 45.03 45.31 44.76 44.84 211,692 -0.31(-0.69%)
May 12, 2014 44.78 45.42 44.54 45.15 218,167 +0.57(+1.28%)
May 09, 2014 43.82 44.62 43.78 44.58 192,286 +0.45(+1.02%)
May 08, 2014 44.54 44.84 44.05 44.13 175,018 -0.37(-0.83%)
May 07, 2014 44.18 44.54 43.76 44.50 248,061 +0.39(+0.88%)
May 06, 2014 44.16 44.84 43.95 44.11 326,139 -0.44(-0.99%)
May 05, 2014 44.42 44.94 44.12 44.55 207,514 -0.27(-0.60%)
May 02, 2014 44.82 45.49 44.63 44.82 164,323 +0.25(+0.56%)
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.