Wintrust Financial Corp (NQ: WTFC )

88.53 -1.24 (-1.38%)
Streaming Delayed Price Updated: 10:27 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 36.25 36.80 36.03 36.68 324,193 +0.18(+0.49%)
Sep 27, 2013 36.50 36.95 36.42 36.50 0 -0.25(-0.68%)
Sep 26, 2013 36.61 36.90 36.41 36.75 403,816 +0.14(+0.39%)
Sep 25, 2013 36.53 36.88 36.22 36.61 325,249 +0.18(+0.49%)
Sep 24, 2013 36.07 36.68 35.91 36.43 302,775 +0.35(+0.97%)
Sep 23, 2013 36.47 36.47 35.85 36.08 406,829 -0.42(-1.15%)
Sep 20, 2013 36.22 36.94 35.97 36.50 0 +0.53(+1.46%)
Sep 19, 2013 36.24 36.47 35.58 35.97 750,503 -0.15(-0.42%)
Sep 18, 2013 36.26 36.68 35.98 36.13 0 -0.24(-0.66%)
Sep 17, 2013 36.10 36.41 36.02 36.37 0 +0.29(+0.79%)
Sep 16, 2013 36.37 36.30 35.91 36.08 0 -0.12(-0.32%)
Sep 13, 2013 36.16 36.21 35.72 36.20 0 +0.22(+0.61%)
Sep 12, 2013 36.42 36.53 35.97 35.98 0 -0.44(-1.21%)
Sep 11, 2013 36.55 36.76 36.14 36.42 0 -0.20(-0.54%)
Sep 10, 2013 36.34 36.63 36.10 36.62 588,931 +0.31(+0.86%)
Sep 09, 2013 36.44 36.44 35.91 36.30 0 +0.02(+0.05%)
Sep 06, 2013 35.92 36.33 35.40 36.29 0 +0.48(+1.35%)
Sep 05, 2013 35.54 35.93 35.29 35.80 0 +0.40(+1.14%)
Sep 04, 2013 35.19 35.73 35.01 35.40 0 +0.15(+0.43%)
Sep 03, 2013 35.71 36.29 34.96 35.25 0 -0.15(-0.43%)
Aug 30, 2013 35.35 35.53 35.24 35.40 0 +0.06(+0.18%)
Aug 29, 2013 35.11 35.44 35.05 35.34 693,252 +0.12(+0.35%)
Aug 28, 2013 35.58 35.71 35.22 35.22 0 -0.43(-1.20%)
Aug 27, 2013 35.87 36.09 35.55 35.64 364,891 -0.60(-1.65%)
Aug 26, 2013 36.67 36.77 36.14 36.24 0 -0.46(-1.24%)
Aug 23, 2013 36.93 36.93 36.53 36.70 0 -0.26(-0.70%)
Aug 22, 2013 36.59 37.17 36.59 36.96 196,959 +0.41(+1.12%)
Aug 21, 2013 36.81 36.97 36.33 36.55 0 -0.25(-0.68%)
Aug 20, 2013 36.17 36.84 36.05 36.80 272,716 +0.75(+2.08%)
Aug 19, 2013 36.64 36.90 35.97 36.05 203,194 -0.46(-1.25%)
Aug 16, 2013 36.34 36.77 36.18 36.50 0 -0.02(-0.05%)
Aug 15, 2013 36.35 36.62 36.22 36.52 200,854 -0.13(-0.37%)
Aug 14, 2013 36.62 36.93 36.54 36.65 156,056 -0.08(-0.22%)
Aug 13, 2013 36.64 36.83 36.34 36.73 216,733 +0.16(+0.44%)
Aug 12, 2013 36.23 36.72 36.16 36.57 253,589 +0.15(+0.42%)
Aug 09, 2013 36.54 36.66 36.28 36.42 159,649 -0.15(-0.42%)
Aug 08, 2013 36.93 37.01 36.53 36.57 199,455 -0.15(-0.41%)
Aug 07, 2013 36.90 37.11 36.47 36.72 169,092 -0.31(-0.84%)
Aug 06, 2013 37.14 37.42 36.71 37.04 277,790 -0.08(-0.22%)
Aug 05, 2013 37.06 37.37 36.88 37.12 229,907 +0.01(+0.02%)
Aug 02, 2013 36.70 37.22 36.45 37.11 658,864 +0.26(+0.70%)
Aug 01, 2013 36.58 37.39 36.58 36.85 543,063 +0.39(+1.08%)
Jul 31, 2013 36.53 37.02 36.39 36.46 0 +0.04(+0.12%)
Jul 30, 2013 36.63 36.77 36.29 36.41 332,576 +0.00(+0.00%)
Jul 29, 2013 36.71 36.82 36.35 36.41 0 -0.29(-0.80%)
Jul 26, 2013 36.49 36.77 36.40 36.71 0 +0.00(+0.00%)
Jul 25, 2013 36.63 37.06 36.44 36.71 0 -0.05(-0.15%)
Jul 24, 2013 36.69 36.89 36.50 36.76 0 +0.20(+0.54%)
Jul 23, 2013 37.55 37.68 36.48 36.57 0 -0.81(-2.17%)
Jul 22, 2013 37.02 37.55 36.97 37.38 0 +0.36(+0.96%)
Jul 19, 2013 36.98 37.25 36.59 37.02 0 -0.05(-0.14%)
Jul 18, 2013 36.76 37.36 36.73 37.07 0 +0.50(+1.36%)
Jul 17, 2013 36.54 36.86 35.98 36.57 526,158 +0.45(+1.23%)
Jul 16, 2013 36.30 36.33 35.84 36.13 315,631 -0.04(-0.12%)
Jul 15, 2013 35.90 36.33 35.77 36.17 301,118 +0.40(+1.12%)
Jul 12, 2013 35.15 35.85 34.94 35.77 0 +0.62(+1.77%)
Jul 11, 2013 35.75 35.91 34.76 35.15 270,870 -0.35(-0.98%)
Jul 10, 2013 35.99 36.08 35.42 35.50 0 -0.46(-1.29%)
Jul 09, 2013 36.08 36.08 35.47 35.96 0 +0.12(+0.35%)
Jul 08, 2013 35.78 35.98 35.58 35.83 366,588 +0.20(+0.55%)
Jul 05, 2013 35.38 35.65 34.98 35.64 0 +0.66(+1.89%)
Jul 03, 2013 34.72 35.02 34.60 34.98 0 +0.00(+0.00%)
Jul 02, 2013 35.13 35.23 34.78 34.98 0 -0.08(-0.23%)
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.