Wintrust Financial Corp (NQ: WTFC )

94.87 +1.47 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 25.00 26.85 25.00 25.66 338,447 +1.15(+4.71%)
Sep 29, 2008 26.98 28.38 21.89 24.50 186,883 -3.52(-12.57%)
Sep 26, 2008 27.12 28.85 26.31 28.02 240,816 -0.24(-0.84%)
Sep 25, 2008 27.43 28.85 27.43 28.26 288,005 +0.80(+2.93%)
Sep 24, 2008 28.41 28.41 26.22 27.46 291,973 -0.30(-1.07%)
Sep 23, 2008 28.77 29.24 27.75 27.75 305,069 -1.38(-4.74%)
Sep 22, 2008 31.78 32.77 27.88 29.13 496,306 -3.95(-11.94%)
Sep 19, 2008 35.85 39.25 27.01 33.09 1,047,632 +4.41(+15.36%)
Sep 18, 2008 24.27 29.72 21.71 28.68 1,540,411 +4.17(+17.01%)
Sep 17, 2008 24.96 25.45 23.99 24.51 720,074 -0.82(-3.24%)
Sep 16, 2008 23.97 25.50 23.08 25.33 1,067,933 +1.85(+7.89%)
Sep 15, 2008 23.84 24.35 23.39 23.48 759,047 -1.07(-4.34%)
Sep 12, 2008 23.51 24.79 23.38 24.55 714,225 +0.59(+2.44%)
Sep 11, 2008 23.39 24.04 22.87 23.96 727,916 +0.27(+1.14%)
Sep 10, 2008 23.37 24.26 22.77 23.69 770,422 +0.23(+0.97%)
Sep 09, 2008 23.02 24.24 22.57 23.46 1,008,308 +0.27(+1.17%)
Sep 08, 2008 22.34 23.74 22.04 23.19 680,401 +1.48(+6.80%)
Sep 05, 2008 20.11 21.85 20.11 21.71 476,210 +1.34(+6.56%)
Sep 04, 2008 21.40 21.50 20.34 20.38 455,494 -1.35(-6.20%)
Sep 03, 2008 20.49 21.79 20.07 21.72 712,183 +1.17(+5.70%)
Sep 02, 2008 20.39 21.61 19.56 20.55 570,662 +0.23(+1.12%)
Aug 29, 2008 19.87 20.42 19.50 20.32 589,512 +0.17(+0.87%)
Aug 28, 2008 19.51 20.21 19.39 20.15 586,309 +0.75(+3.88%)
Aug 27, 2008 18.88 20.10 18.88 19.40 840,096 +0.50(+2.64%)
Aug 26, 2008 19.27 19.27 18.34 18.90 258,981 +0.24(+1.31%)
Aug 25, 2008 19.16 19.16 18.53 18.65 405,919 -0.64(-3.31%)
Aug 22, 2008 19.08 19.64 18.55 19.29 407,594 +0.56(+2.99%)
Aug 21, 2008 18.60 19.20 18.48 18.73 296,121 -0.25(-1.33%)
Aug 20, 2008 19.46 19.69 18.50 18.99 653,187 -0.39(-2.03%)
Aug 19, 2008 20.01 20.24 18.86 19.38 469,225 -0.79(-3.90%)
Aug 18, 2008 21.15 21.15 20.01 20.17 429,240 -0.98(-4.63%)
Aug 15, 2008 21.33 22.61 20.81 21.15 753,687 +0.53(+2.59%)
Aug 14, 2008 20.41 20.69 20.06 20.61 593,253 +0.03(+0.17%)
Aug 13, 2008 21.37 21.51 20.22 20.58 527,546 -0.94(-4.39%)
Aug 12, 2008 22.26 22.65 21.22 21.52 651,703 -0.94(-4.17%)
Aug 11, 2008 20.00 22.80 19.46 22.46 855,454 +2.44(+12.18%)
Aug 08, 2008 18.94 20.25 18.94 20.02 527,653 +1.02(+5.38%)
Aug 07, 2008 19.45 20.18 18.84 18.99 561,936 -0.80(-4.02%)
Aug 06, 2008 19.48 19.96 18.78 19.79 453,815 +0.20(+1.03%)
Aug 05, 2008 18.80 19.68 18.67 19.59 531,752 +1.07(+5.76%)
Aug 04, 2008 18.65 19.06 17.67 18.52 476,121 -0.17(-0.93%)
Aug 01, 2008 18.02 18.90 17.75 18.70 392,224 +0.65(+3.58%)
Jul 31, 2008 18.09 18.57 17.80 18.05 566,377 -0.05(-0.29%)
Jul 30, 2008 18.48 19.10 17.83 18.10 704,535 -0.31(-1.66%)
Jul 29, 2008 18.41 18.52 17.08 18.41 767,705 +1.26(+7.34%)
Jul 28, 2008 18.17 18.37 16.91 17.15 794,005 -1.35(-7.32%)
Jul 25, 2008 19.30 19.82 18.24 18.51 577,159 -0.48(-2.53%)
Jul 24, 2008 20.39 20.73 18.53 18.99 561,729 -1.28(-6.30%)
Jul 23, 2008 20.76 23.03 19.69 20.26 1,308,925 -0.84(-3.98%)
Jul 22, 2008 19.80 21.15 18.96 21.10 623,912 +1.04(+5.19%)
Jul 21, 2008 20.70 21.77 20.00 20.06 492,551 -0.59(-2.88%)
Jul 18, 2008 20.93 20.93 19.31 20.66 779,350 -0.28(-1.34%)
Jul 17, 2008 19.18 21.25 18.80 20.94 777,141 +1.61(+8.32%)
Jul 16, 2008 16.80 19.33 16.37 19.33 687,277 +2.76(+16.68%)
Jul 15, 2008 17.18 17.63 14.90 16.56 749,028 -0.89(-5.11%)
Jul 14, 2008 19.69 20.31 17.07 17.46 602,503 -2.03(-10.41%)
Jul 11, 2008 19.30 19.65 18.58 19.48 352,688 -0.03(-0.13%)
Jul 10, 2008 19.31 20.12 18.83 19.51 372,238 +0.22(+1.13%)
Jul 09, 2008 20.46 20.83 19.21 19.29 336,091 -1.21(-5.88%)
Jul 08, 2008 19.08 20.62 18.40 20.50 594,620 +1.49(+7.82%)
Jul 07, 2008 19.94 20.23 18.44 19.01 968,343 -0.73(-3.72%)
Jul 04, 2008 20.38 20.98 19.73 19.75 280,622 +0.00(+0.00%)
Jul 03, 2008 20.38 20.98 19.73 19.75 280,622 -0.58(-2.84%)
Jul 02, 2008 20.77 21.50 20.12 20.32 481,454 -0.54(-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.