Wintrust Financial Corp (NQ: WTFC )

89.04 USD -1.74 (-1.92%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 28.26 29.10 28.02 28.76 216,119 +0.46(+1.63%)
Aug 30, 2010 29.77 29.85 28.25 28.30 214,087 -1.67(-5.57%)
Aug 27, 2010 29.39 29.99 28.78 29.97 213,222 +0.96(+3.31%)
Aug 26, 2010 29.24 29.54 28.89 29.01 184,024 -0.09(-0.31%)
Aug 25, 2010 28.02 29.19 27.84 29.10 296,548 +0.88(+3.12%)
Aug 24, 2010 28.30 28.60 27.79 28.22 366,017 -0.21(-0.74%)
Aug 23, 2010 29.50 29.75 28.39 28.43 272,033 -0.95(-3.23%)
Aug 20, 2010 29.52 29.83 28.79 29.38 282,049 -0.22(-0.74%)
Aug 19, 2010 29.82 30.05 29.33 29.60 330,364 -0.32(-1.07%)
Aug 18, 2010 29.53 30.33 29.40 29.92 216,445 +0.39(+1.32%)
Aug 17, 2010 29.15 29.82 28.79 29.53 944,536 +0.70(+2.43%)
Aug 16, 2010 28.36 28.89 28.36 28.83 310,186 +0.35(+1.23%)
Aug 13, 2010 29.05 29.49 28.37 28.48 448,296 -0.71(-2.43%)
Aug 12, 2010 28.82 29.60 28.68 29.19 290,025 +0.14(+0.48%)
Aug 11, 2010 30.04 30.04 28.92 29.05 434,139 -1.52(-4.97%)
Aug 10, 2010 30.82 31.32 30.35 30.57 192,730 -0.81(-2.58%)
Aug 09, 2010 31.21 31.50 30.90 31.38 175,761 +0.50(+1.62%)
Aug 06, 2010 31.07 31.57 30.50 30.88 181,255 -0.67(-2.12%)
Aug 05, 2010 31.35 31.65 31.14 31.55 240,637 -0.02(-0.06%)
Aug 04, 2010 31.54 31.87 31.35 31.57 193,613 +0.13(+0.41%)
Aug 03, 2010 31.64 32.03 31.41 31.44 245,331 -0.48(-1.50%)
Aug 02, 2010 31.76 31.98 31.25 31.92 250,580 +0.80(+2.57%)
Jul 30, 2010 30.99 31.93 30.73 31.12 212,282 -0.35(-1.11%)
Jul 29, 2010 32.12 32.38 31.21 31.47 496,182 -0.74(-2.30%)
Jul 28, 2010 32.51 33.35 31.05 32.21 950,569 -1.20(-3.59%)
Jul 27, 2010 32.55 33.97 32.50 33.41 411,197 +1.06(+3.28%)
Jul 26, 2010 32.12 32.40 31.53 32.35 349,305 +0.24(+0.75%)
Jul 23, 2010 32.27 32.48 31.69 32.11 391,052 -0.40(-1.23%)
Jul 22, 2010 32.24 32.75 31.74 32.51 400,002 +0.78(+2.46%)
Jul 21, 2010 33.73 33.96 31.72 31.73 432,199 -1.78(-5.31%)
Jul 20, 2010 33.06 33.55 32.69 33.51 233,292 -0.07(-0.21%)
Jul 19, 2010 33.91 34.26 33.08 33.58 251,023 -0.31(-0.91%)
Jul 16, 2010 35.79 35.94 33.59 33.89 322,019 -2.30(-6.36%)
Jul 15, 2010 36.89 36.89 35.27 36.19 79,462 -0.57(-1.55%)
Jul 14, 2010 36.84 37.07 36.25 36.76 131,495 -0.30(-0.81%)
Jul 13, 2010 36.21 37.25 36.02 37.06 239,572 +1.32(+3.69%)
Jul 12, 2010 36.27 36.66 35.53 35.74 109,192 -0.68(-1.87%)
Jul 09, 2010 35.22 36.42 35.17 36.42 114,666 +1.12(+3.17%)
Jul 08, 2010 35.03 35.35 34.58 35.30 225,691 +0.41(+1.18%)
Jul 07, 2010 33.36 34.95 33.36 34.89 280,680 +1.77(+5.34%)
Jul 06, 2010 32.79 33.38 32.28 33.12 285,592 +0.78(+2.41%)
Jul 02, 2010 33.01 33.43 31.70 32.34 170,541 -0.33(-1.01%)
Jul 01, 2010 33.41 33.65 31.85 32.67 179,520 -0.67(-2.01%)
Jun 30, 2010 34.62 35.30 33.25 33.34 146,883 -1.23(-3.56%)
Jun 29, 2010 35.68 35.71 34.25 34.57 195,073 -1.84(-5.05%)
Jun 25, 2010 35.99 36.57 35.35 36.41 400,007 +0.67(+1.87%)
Jun 24, 2010 35.25 36.47 34.70 35.74 229,566 +0.37(+1.05%)
Jun 23, 2010 35.04 35.60 34.41 35.37 200,726 +0.37(+1.06%)
Jun 22, 2010 36.19 36.50 34.86 35.00 218,336 -1.00(-2.78%)
Jun 21, 2010 36.25 36.55 35.69 36.00 226,609 +0.04(+0.11%)
Jun 18, 2010 36.09 36.37 35.37 35.96 444,094 +0.13(+0.36%)
Jun 17, 2010 35.91 36.17 35.38 35.83 210,464 +0.22(+0.62%)
Jun 16, 2010 35.29 35.85 35.29 35.61 185,569 +0.06(+0.17%)
Jun 15, 2010 34.68 35.71 34.64 35.55 202,136 +1.06(+3.07%)
Jun 14, 2010 35.09 35.40 34.27 34.49 213,354 -0.40(-1.15%)
Jun 11, 2010 34.14 34.97 33.85 34.89 131,457 +0.41(+1.19%)
Jun 10, 2010 33.73 34.61 33.70 34.48 164,679 +0.96(+2.86%)
Jun 09, 2010 34.12 34.55 33.05 33.52 415,762 -0.47(-1.38%)
Jun 08, 2010 34.52 34.80 33.21 33.99 172,980 -0.27(-0.79%)
Jun 07, 2010 34.50 35.08 34.05 34.26 231,646 -0.13(-0.38%)
Jun 04, 2010 35.10 35.52 34.29 34.39 350,873 -1.63(-4.53%)
Jun 03, 2010 36.45 37.15 35.50 36.02 179,437 -0.48(-1.32%)
Jun 02, 2010 35.72 36.75 35.02 36.50 228,755 +1.18(+3.34%)
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.