Wintrust Financial Corp (NQ: WTFC )

90.77 -0.67 (-0.73%)
Streaming Delayed Price Updated: 11:18 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 33.18 33.32 32.78 33.04 182,505 -0.06(-0.18%)
Sep 29, 2003 32.45 33.30 32.27 33.10 114,685 +0.76(+2.35%)
Sep 26, 2003 32.69 32.69 32.25 32.34 71,570 -0.24(-0.72%)
Sep 25, 2003 33.04 33.19 32.45 32.58 143,137 -0.46(-1.40%)
Sep 24, 2003 33.44 33.54 32.88 33.04 105,466 -0.39(-1.18%)
Sep 23, 2003 33.44 33.65 33.44 33.44 106,495 +0.01(+0.03%)
Sep 22, 2003 33.58 33.74 33.29 33.43 268,444 -0.21(-0.62%)
Sep 19, 2003 33.57 33.70 33.39 33.64 234,129 +0.06(+0.18%)
Sep 18, 2003 33.86 33.96 33.48 33.58 234,381 -0.06(-0.18%)
Sep 17, 2003 32.73 33.99 32.69 33.64 406,255 +0.68(+2.07%)
Sep 16, 2003 31.73 32.96 31.64 32.95 1,016,856 +1.66(+5.31%)
Sep 15, 2003 30.94 31.54 30.94 31.29 87,629 +0.13(+0.42%)
Sep 12, 2003 29.78 31.16 29.54 31.16 103,874 +1.12(+3.72%)
Sep 11, 2003 29.58 30.04 29.40 30.04 18,075 +0.41(+1.39%)
Sep 10, 2003 30.03 30.29 29.41 29.63 109,480 -0.41(-1.37%)
Sep 09, 2003 31.15 31.15 30.04 30.04 50,793 -0.99(-3.18%)
Sep 08, 2003 30.76 31.24 30.76 31.03 51,708 +0.17(+0.57%)
Sep 05, 2003 30.86 30.88 30.28 30.86 113,140 +0.09(+0.28%)
Sep 04, 2003 30.85 30.93 30.56 30.77 28,027 +0.02(+0.06%)
Sep 03, 2003 30.90 31.08 30.56 30.75 91,290 -0.47(-1.51%)
Sep 02, 2003 31.03 31.34 30.94 31.22 39,696 +0.27(+0.88%)
Aug 29, 2003 31.01 31.03 30.77 30.95 37,408 -0.09(-0.28%)
Aug 28, 2003 30.78 31.05 30.34 31.04 33,747 +0.44(+1.43%)
Aug 27, 2003 30.67 30.76 30.42 30.60 32,946 +0.20(+0.66%)
Aug 26, 2003 30.24 30.67 29.81 30.40 65,207 +0.22(+0.72%)
Aug 25, 2003 30.29 30.51 30.09 30.18 32,603 -0.19(-0.63%)
Aug 22, 2003 31.16 31.38 30.34 30.38 90,832 -0.98(-3.12%)
Aug 21, 2003 31.09 31.63 30.75 31.36 60,402 +0.32(+1.04%)
Aug 20, 2003 31.01 31.09 30.76 31.03 117,259 +0.06(+0.20%)
Aug 19, 2003 31.09 31.28 30.67 30.97 81,337 -0.12(-0.39%)
Aug 18, 2003 30.47 31.10 30.47 31.09 106,963 +0.82(+2.71%)
Aug 15, 2003 30.70 30.79 30.26 30.27 35,120 -0.15(-0.49%)
Aug 14, 2003 30.29 30.59 30.28 30.42 122,292 +0.20(+0.67%)
Aug 13, 2003 30.59 30.59 30.00 30.22 59,716 -0.38(-1.23%)
Aug 12, 2003 29.76 30.60 29.76 30.59 30,315 +0.87(+2.91%)
Aug 11, 2003 29.98 29.98 29.64 29.73 98,154 -0.24(-0.79%)
Aug 08, 2003 29.75 29.98 29.75 29.97 36,493 +0.10(+0.35%)
Aug 07, 2003 29.62 29.91 29.49 29.86 63,834 +0.27(+0.92%)
Aug 06, 2003 29.37 29.75 29.24 29.59 103,874 +0.07(+0.24%)
Aug 05, 2003 29.72 29.76 29.37 29.52 56,627 -0.20(-0.68%)
Aug 04, 2003 30.25 30.27 29.34 29.72 109,022 -0.58(-1.90%)
Aug 01, 2003 30.82 31.15 30.03 30.30 99,756 -0.64(-2.06%)
Jul 31, 2003 30.73 31.08 30.28 30.94 127,669 +0.03(+0.11%)
Jul 30, 2003 30.46 30.92 30.38 30.90 136,821 +0.30(+0.97%)
Jul 29, 2003 30.51 30.72 30.38 30.60 95,523 -0.10(-0.31%)
Jul 28, 2003 30.31 30.70 30.27 30.70 122,521 +0.38(+1.24%)
Jul 25, 2003 30.20 30.59 30.16 30.32 68,067 +0.13(+0.43%)
Jul 24, 2003 29.72 30.29 29.69 30.19 97,468 +0.34(+1.14%)
Jul 23, 2003 29.24 29.85 29.07 29.85 118,288 +0.63(+2.15%)
Jul 22, 2003 29.15 29.24 28.93 29.22 84,083 +0.07(+0.24%)
Jul 21, 2003 28.68 29.25 28.67 29.15 208,778 +0.35(+1.21%)
Jul 18, 2003 27.67 28.89 27.67 28.80 377,746 +1.31(+4.77%)
Jul 17, 2003 27.73 27.78 27.32 27.49 135,448 -0.25(-0.91%)
Jul 16, 2003 27.95 27.97 27.58 27.75 70,584 -0.14(-0.50%)
Jul 15, 2003 27.52 27.91 27.32 27.88 256,482 +0.38(+1.40%)
Jul 14, 2003 27.28 27.75 27.19 27.50 115,085 +0.40(+1.48%)
Jul 11, 2003 26.66 27.26 26.58 27.10 89,688 +0.48(+1.81%)
Jul 10, 2003 26.52 26.67 26.32 26.62 174,573 +0.16(+0.59%)
Jul 09, 2003 26.22 26.53 26.22 26.46 210,608 +0.10(+0.40%)
Jul 08, 2003 26.22 26.55 26.22 26.36 118,860 +0.00(+0.00%)
Jul 07, 2003 26.23 26.53 26.22 26.36 65,093 +0.10(+0.37%)
Jul 03, 2003 26.40 26.44 26.22 26.26 34,319 -0.01(-0.03%)
Jul 02, 2003 26.36 26.36 25.93 26.27 98,035 +0.02(+0.07%)
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.