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 (%)
Sep 28, 2007 43.88 44.01 42.65 42.69 266,871 -1.29(-2.93%)
Sep 27, 2007 44.60 44.81 43.76 43.98 299,459 -0.62(-1.39%)
Sep 26, 2007 44.83 45.45 44.23 44.60 218,209 +0.03(+0.07%)
Sep 25, 2007 45.15 45.19 43.86 44.57 312,195 -0.51(-1.13%)
Sep 24, 2007 45.17 45.50 44.61 45.08 295,107 -0.10(-0.22%)
Sep 21, 2007 45.28 45.48 44.88 45.18 361,893 +0.26(+0.58%)
Sep 20, 2007 45.10 45.49 44.52 44.92 131,463 -0.31(-0.69%)
Sep 19, 2007 45.23 45.78 44.78 45.23 281,458 +0.16(+0.36%)
Sep 18, 2007 44.00 45.63 43.57 45.07 342,258 +1.25(+2.85%)
Sep 17, 2007 43.90 44.15 43.17 43.82 134,566 -0.12(-0.27%)
Sep 14, 2007 43.30 43.98 42.59 43.94 151,320 +0.57(+1.31%)
Sep 13, 2007 43.04 43.81 42.59 43.37 101,763 +0.48(+1.12%)
Sep 12, 2007 43.13 43.25 42.57 42.89 134,010 -0.32(-0.74%)
Sep 11, 2007 41.96 43.24 41.88 43.21 178,492 +1.39(+3.32%)
Sep 10, 2007 42.32 42.48 41.28 41.82 119,869 -0.40(-0.95%)
Sep 07, 2007 42.47 42.67 41.96 42.22 145,894 -0.79(-1.84%)
Sep 06, 2007 42.78 43.17 42.28 43.01 121,048 +0.32(+0.75%)
Sep 05, 2007 43.52 43.95 42.51 42.69 220,485 -0.90(-2.06%)
Sep 04, 2007 43.09 44.34 43.01 43.59 342,031 +0.45(+1.04%)
Aug 31, 2007 42.76 43.36 42.48 43.14 179,298 +0.89(+2.11%)
Aug 30, 2007 42.41 43.05 42.16 42.25 102,275 -0.68(-1.58%)
Aug 29, 2007 42.11 42.99 41.55 42.93 173,076 +0.98(+2.34%)
Aug 28, 2007 42.64 42.73 41.90 41.95 127,426 -0.92(-2.15%)
Aug 27, 2007 43.13 43.15 42.64 42.87 132,999 -0.47(-1.08%)
Aug 24, 2007 42.55 43.34 42.04 43.34 144,534 +0.73(+1.71%)
Aug 23, 2007 43.44 43.44 42.07 42.61 144,819 -0.80(-1.84%)
Aug 22, 2007 43.61 44.50 42.95 43.41 204,193 -0.11(-0.25%)
Aug 21, 2007 42.66 43.87 42.66 43.52 176,361 +0.67(+1.56%)
Aug 20, 2007 44.74 44.90 42.50 42.85 241,074 -1.86(-4.16%)
Aug 17, 2007 44.32 45.10 43.47 44.71 420,221 +1.66(+3.86%)
Aug 16, 2007 38.88 43.05 38.76 43.05 545,453 +4.07(+10.44%)
Aug 15, 2007 39.10 40.99 38.80 38.98 211,825 -0.21(-0.53%)
Aug 14, 2007 39.88 40.09 39.19 39.19 114,488 -0.65(-1.63%)
Aug 13, 2007 40.88 41.57 39.69 39.84 231,263 -0.85(-2.09%)
Aug 10, 2007 40.31 41.91 39.55 40.69 343,008 -0.20(-0.49%)
Aug 09, 2007 40.21 42.49 40.09 40.89 553,623 -0.06(-0.15%)
Aug 08, 2007 39.82 43.12 39.82 40.95 657,733 +1.29(+3.25%)
Aug 07, 2007 39.71 40.25 39.00 39.66 537,588 -0.36(-0.90%)
Aug 06, 2007 39.02 40.11 38.60 40.02 408,055 +1.07(+2.75%)
Aug 03, 2007 39.00 40.69 38.89 38.95 314,954 -1.66(-4.09%)
Aug 02, 2007 39.82 40.93 39.77 40.61 284,555 +0.84(+2.11%)
Aug 01, 2007 39.37 40.29 38.81 39.77 308,572 +0.36(+0.91%)
Jul 31, 2007 39.84 40.58 39.39 39.41 292,925 -0.21(-0.53%)
Jul 30, 2007 39.08 40.25 38.50 39.62 322,248 +0.49(+1.25%)
Jul 27, 2007 38.34 40.05 37.83 39.13 360,558 +0.66(+1.72%)
Jul 26, 2007 38.86 39.43 37.65 38.47 365,208 -0.83(-2.11%)
Jul 25, 2007 38.85 39.62 38.62 39.30 469,630 +0.92(+2.40%)
Jul 24, 2007 39.58 39.80 38.20 38.38 487,103 -1.62(-4.05%)
Jul 23, 2007 40.49 41.33 39.50 40.00 316,745 -0.61(-1.50%)
Jul 20, 2007 41.73 41.83 40.22 40.61 381,487 -1.21(-2.89%)
Jul 19, 2007 41.97 42.56 41.62 41.82 245,671 -0.19(-0.45%)
Jul 18, 2007 43.05 43.05 41.59 42.01 395,406 -1.11(-2.57%)
Jul 17, 2007 43.30 43.74 43.09 43.12 170,685 -0.23(-0.53%)
Jul 16, 2007 43.69 43.91 43.26 43.35 110,229 -0.35(-0.80%)
Jul 13, 2007 43.81 43.88 43.53 43.70 57,077 -0.26(-0.59%)
Jul 12, 2007 43.00 43.96 42.96 43.96 95,093 +1.04(+2.42%)
Jul 11, 2007 43.03 43.27 42.75 42.92 143,712 -0.18(-0.42%)
Jul 10, 2007 43.17 43.30 42.95 43.10 219,860 -0.37(-0.85%)
Jul 09, 2007 43.49 43.78 43.44 43.47 236,747 -0.10(-0.23%)
Jul 06, 2007 43.86 43.99 43.50 43.57 115,990 -0.41(-0.93%)
Jul 05, 2007 44.09 44.09 43.60 43.98 128,635 -0.12(-0.27%)
Jul 03, 2007 44.02 44.25 43.91 44.10 76,148 +0.08(+0.18%)
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.