Wintrust Financial Corp (NQ: WTFC )

88.93 USD -1.85 (-2.04%)
Streaming Delayed Price Updated: 10:31 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 22.73 23.36 22.31 23.25 515,312 +0.20(+0.87%)
Aug 28, 2008 22.32 23.12 22.18 23.05 512,512 +0.86(+3.88%)
Aug 27, 2008 21.60 22.99 21.60 22.19 734,355 +0.57(+2.64%)
Aug 26, 2008 22.04 22.04 20.98 21.62 226,384 +0.28(+1.31%)
Aug 25, 2008 21.92 21.92 21.20 21.34 354,827 -0.73(-3.31%)
Aug 22, 2008 21.83 22.47 21.22 22.07 356,291 +0.64(+2.99%)
Aug 21, 2008 21.28 21.96 21.14 21.43 258,849 -0.29(-1.34%)
Aug 20, 2008 22.26 22.53 21.16 21.72 570,972 -0.45(-2.03%)
Aug 19, 2008 22.89 23.15 21.57 22.17 410,165 -0.90(-3.90%)
Aug 18, 2008 24.20 24.20 22.89 23.07 375,213 -1.12(-4.63%)
Aug 15, 2008 24.40 25.86 23.81 24.19 658,822 +0.61(+2.59%)
Aug 14, 2008 23.35 23.67 22.95 23.58 518,582 +0.04(+0.17%)
Aug 13, 2008 24.45 24.61 23.13 23.54 461,145 -1.08(-4.39%)
Aug 12, 2008 25.47 25.91 24.28 24.62 569,675 -1.07(-4.17%)
Aug 11, 2008 22.88 26.08 22.26 25.69 747,780 +2.79(+12.18%)
Aug 08, 2008 21.67 23.17 21.67 22.90 461,239 +1.17(+5.38%)
Aug 07, 2008 22.25 23.08 21.55 21.73 491,207 -0.91(-4.02%)
Aug 06, 2008 22.28 22.83 21.48 22.64 396,695 +0.23(+1.03%)
Aug 05, 2008 21.51 22.51 21.36 22.41 464,822 +1.22(+5.76%)
Aug 04, 2008 21.34 21.80 20.22 21.19 416,193 -0.20(-0.94%)
Aug 01, 2008 20.62 21.62 20.31 21.39 342,856 +0.74(+3.58%)
Jul 31, 2008 20.70 21.24 20.36 20.65 495,089 -0.06(-0.29%)
Jul 30, 2008 21.14 21.85 20.40 20.71 615,857 -0.35(-1.66%)
Jul 29, 2008 21.06 21.19 19.54 21.06 671,076 +1.44(+7.34%)
Jul 28, 2008 20.79 21.01 19.35 19.62 694,066 -1.55(-7.32%)
Jul 25, 2008 22.08 22.67 20.87 21.17 504,514 -0.55(-2.53%)
Jul 24, 2008 23.33 23.71 21.20 21.72 491,026 -1.46(-6.30%)
Jul 23, 2008 23.75 26.35 22.53 23.18 1,144,174 -0.96(-3.98%)
Jul 22, 2008 22.65 24.19 21.69 24.14 545,382 +1.19(+5.19%)
Jul 21, 2008 23.68 24.91 22.88 22.95 430,555 -0.68(-2.88%)
Jul 18, 2008 23.94 23.94 22.09 23.63 681,255 -0.32(-1.34%)
Jul 17, 2008 21.94 24.31 21.51 23.95 679,324 +1.84(+8.32%)
Jul 16, 2008 19.22 22.11 18.73 22.11 600,771 +3.16(+16.68%)
Jul 15, 2008 19.65 20.17 17.04 18.95 654,750 -1.02(-5.11%)
Jul 14, 2008 22.52 23.24 19.53 19.97 526,668 -2.32(-10.41%)
Jul 11, 2008 22.08 22.48 21.26 22.29 308,296 -0.03(-0.13%)
Jul 10, 2008 22.09 23.02 21.54 22.32 325,386 +0.25(+1.13%)
Jul 09, 2008 23.41 23.83 21.98 22.07 293,788 -1.38(-5.88%)
Jul 08, 2008 21.83 23.59 21.05 23.45 519,777 +1.70(+7.82%)
Jul 07, 2008 22.81 23.14 21.10 21.75 846,460 -0.84(-3.72%)
Jul 04, 2008 23.32 24.00 22.57 22.59 245,301 +0.00(+0.00%)
Jul 03, 2008 23.32 24.00 22.57 22.59 245,301 -0.66(-2.84%)
Jul 02, 2008 23.76 24.60 23.02 23.25 420,855 -0.62(-2.60%)
Jul 01, 2008 23.47 24.46 23.18 23.87 535,753 +0.02(+0.08%)
Jun 30, 2008 25.05 25.25 23.76 23.85 425,544 -1.46(-5.77%)
Jun 27, 2008 24.88 26.03 24.88 25.31 611,918 +0.42(+1.69%)
Jun 26, 2008 24.46 25.43 24.35 24.89 355,406 +0.08(+0.32%)
Jun 25, 2008 24.34 26.26 24.34 24.81 501,071 +0.49(+2.01%)
Jun 24, 2008 23.11 24.62 22.88 24.32 688,103 +0.97(+4.15%)
Jun 23, 2008 24.24 24.64 23.13 23.35 457,221 -0.94(-3.87%)
Jun 20, 2008 24.56 24.92 23.85 24.29 818,283 -0.43(-1.74%)
Jun 19, 2008 25.30 25.74 24.50 24.72 942,059 -0.64(-2.52%)
Jun 18, 2008 25.67 26.35 24.66 25.36 367,269 -0.54(-2.08%)
Jun 17, 2008 26.81 27.00 25.89 25.90 270,449 -0.80(-3.00%)
Jun 16, 2008 25.64 26.80 25.04 26.70 362,236 +0.88(+3.41%)
Jun 13, 2008 26.45 26.52 25.04 25.82 519,065 -0.41(-1.56%)
Jun 12, 2008 26.57 27.83 26.05 26.23 298,381 -0.46(-1.72%)
Jun 11, 2008 27.54 27.85 26.41 26.69 320,271 -1.19(-4.27%)
Jun 10, 2008 27.86 28.56 27.40 27.88 325,459 -0.11(-0.39%)
Jun 09, 2008 28.80 29.10 27.71 27.99 290,167 -0.52(-1.82%)
Jun 06, 2008 29.00 29.00 27.81 28.51 341,835 -0.77(-2.63%)
Jun 05, 2008 28.56 29.43 28.56 29.28 275,349 +0.69(+2.41%)
Jun 04, 2008 29.71 29.71 28.12 28.59 569,089 -1.24(-4.16%)
Jun 03, 2008 30.50 30.59 29.40 29.83 266,355 -0.60(-1.97%)
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.