Wintrust Financial Corp (NQ: WTFC )

81.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 28.60 30.72 28.60 29.35 295,848 +1.32(+4.71%)
Sep 29, 2008 30.86 32.47 25.04 28.03 163,361 -4.03(-12.57%)
Sep 26, 2008 31.03 33.00 30.10 32.06 210,505 -0.27(-0.84%)
Sep 25, 2008 31.38 33.00 31.38 32.33 251,755 +0.92(+2.93%)
Sep 24, 2008 32.50 32.50 30.00 31.41 255,223 -0.34(-1.07%)
Sep 23, 2008 32.91 33.45 31.75 31.75 266,671 -1.58(-4.74%)
Sep 22, 2008 36.36 37.49 31.89 33.33 433,837 -4.52(-11.94%)
Sep 19, 2008 41.01 44.90 30.90 37.85 915,769 +5.04(+15.36%)
Sep 18, 2008 27.76 34.00 24.84 32.81 1,346,523 +4.77(+17.01%)
Sep 17, 2008 28.55 29.11 27.44 28.04 629,440 -0.94(-3.24%)
Sep 16, 2008 27.42 29.17 26.40 28.98 933,515 +2.12(+7.89%)
Sep 15, 2008 27.27 27.86 26.76 26.86 663,508 -1.22(-4.34%)
Sep 12, 2008 26.89 28.36 26.75 28.08 624,327 +0.67(+2.44%)
Sep 11, 2008 26.76 27.50 26.16 27.41 636,295 +0.31(+1.14%)
Sep 10, 2008 26.73 27.75 26.05 27.10 673,451 +0.26(+0.97%)
Sep 09, 2008 26.34 27.73 25.82 26.84 881,395 +0.31(+1.17%)
Sep 08, 2008 25.56 27.16 25.21 26.53 594,761 +1.69(+6.80%)
Sep 05, 2008 23.01 25.00 23.00 24.84 416,271 +1.53(+6.56%)
Sep 04, 2008 24.48 24.60 23.27 23.31 398,162 -1.54(-6.20%)
Sep 03, 2008 23.44 24.93 22.96 24.85 622,542 +1.34(+5.70%)
Sep 02, 2008 23.33 24.72 22.38 23.51 498,834 +0.26(+1.12%)
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%)
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.