Wintrust Financial Corp (NQ: WTFC )

88.62 -0.41 (-0.46%)
Streaming Delayed Price Updated: 11:26 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 46.14 47.20 46.13 46.92 140,719 +0.72(+1.55%)
Oct 28, 2005 45.25 46.37 45.06 46.21 182,375 +1.19(+2.64%)
Oct 27, 2005 44.64 45.22 44.64 45.02 221,448 +0.12(+0.27%)
Oct 26, 2005 44.94 45.30 44.55 44.90 172,844 -0.16(-0.35%)
Oct 25, 2005 44.81 45.13 44.31 45.05 106,440 -0.04(-0.10%)
Oct 24, 2005 43.84 45.35 43.71 45.10 188,758 +1.20(+2.73%)
Oct 21, 2005 44.14 44.58 43.56 43.90 190,479 -0.46(-1.04%)
Oct 20, 2005 44.49 44.49 43.88 44.36 143,918 -0.04(-0.10%)
Oct 19, 2005 42.61 44.55 42.31 44.41 189,361 +1.55(+3.61%)
Oct 18, 2005 43.17 43.69 42.44 42.86 93,912 -0.45(-1.05%)
Oct 17, 2005 43.63 43.64 42.68 43.31 99,584 -0.17(-0.40%)
Oct 14, 2005 43.48 43.76 42.95 43.49 140,403 +0.28(+0.65%)
Oct 13, 2005 42.47 43.44 42.00 43.21 118,660 +0.63(+1.48%)
Oct 12, 2005 42.66 42.95 41.96 42.58 90,768 +0.03(+0.06%)
Oct 11, 2005 43.33 43.45 42.47 42.55 120,987 -0.79(-1.82%)
Oct 10, 2005 42.48 43.73 42.26 43.34 517,682 +0.77(+1.81%)
Oct 07, 2005 42.72 42.75 42.32 42.57 125,511 +0.03(+0.08%)
Oct 06, 2005 43.14 43.70 42.40 42.54 169,329 -0.40(-0.94%)
Oct 05, 2005 44.08 44.13 42.94 42.94 94,087 -1.22(-2.77%)
Oct 04, 2005 44.14 44.55 43.79 44.16 98,226 +0.08(+0.18%)
Oct 03, 2005 43.78 44.55 43.78 44.08 95,331 +0.15(+0.34%)
Sep 30, 2005 44.41 44.49 43.93 43.93 103,177 -0.49(-1.10%)
Sep 29, 2005 43.30 44.53 42.84 44.42 233,337 +0.90(+2.07%)
Sep 28, 2005 43.74 43.75 43.00 43.52 127,730 -0.35(-0.80%)
Sep 27, 2005 43.97 43.97 43.18 43.87 113,439 -0.03(-0.08%)
Sep 26, 2005 43.35 44.16 43.35 43.91 98,070 +0.61(+1.41%)
Sep 23, 2005 43.30 43.48 43.19 43.30 81,605 -0.15(-0.34%)
Sep 22, 2005 43.44 43.79 43.09 43.44 109,612 -0.25(-0.58%)
Sep 21, 2005 43.74 44.08 43.40 43.70 130,268 -0.30(-0.68%)
Sep 20, 2005 43.86 44.30 43.71 44.00 82,137 +0.23(+0.52%)
Sep 19, 2005 44.06 44.07 43.71 43.77 86,961 -0.39(-0.89%)
Sep 16, 2005 43.85 44.22 43.66 44.16 357,893 +0.43(+0.98%)
Sep 15, 2005 43.70 43.83 43.51 43.73 245,450 +0.02(+0.04%)
Sep 14, 2005 43.89 44.03 43.66 43.72 112,568 -0.17(-0.40%)
Sep 13, 2005 44.69 44.84 43.79 43.89 85,825 -1.07(-2.37%)
Sep 12, 2005 45.01 45.28 44.64 44.96 52,679 -0.23(-0.50%)
Sep 09, 2005 44.62 45.33 44.62 45.18 73,787 +0.56(+1.25%)
Sep 08, 2005 44.73 44.96 44.27 44.62 83,709 -0.30(-0.66%)
Sep 07, 2005 45.43 45.43 44.48 44.92 63,326 -0.58(-1.27%)
Sep 06, 2005 44.92 45.53 44.69 45.50 108,976 +0.71(+1.58%)
Sep 02, 2005 44.70 44.92 44.43 44.79 84,645 -0.06(-0.14%)
Sep 01, 2005 45.06 45.24 44.58 44.85 113,719 -0.20(-0.45%)
Aug 31, 2005 44.29 45.05 44.00 45.05 91,322 +0.83(+1.88%)
Aug 30, 2005 43.92 44.48 43.85 44.22 96,345 +0.21(+0.48%)
Aug 29, 2005 43.72 44.01 43.44 44.01 67,414 +0.13(+0.30%)
Aug 26, 2005 44.35 44.35 43.33 43.88 287,688 -0.46(-1.04%)
Aug 25, 2005 44.20 44.46 43.91 44.34 53,388 +0.21(+0.48%)
Aug 24, 2005 44.51 45.11 43.93 44.13 73,870 -0.41(-0.92%)
Aug 23, 2005 45.11 45.11 44.32 44.55 120,762 -0.50(-1.11%)
Aug 22, 2005 44.12 45.04 44.06 45.04 119,489 +1.07(+2.42%)
Aug 19, 2005 43.88 44.04 43.76 43.98 35,350 -0.09(-0.20%)
Aug 18, 2005 43.76 44.20 43.63 44.06 77,600 +0.18(+0.42%)
Aug 17, 2005 43.72 44.25 43.66 43.88 69,967 +0.17(+0.38%)
Aug 16, 2005 44.42 44.49 43.72 43.72 66,777 -0.86(-1.92%)
Aug 15, 2005 44.35 44.71 43.75 44.57 78,133 +0.42(+0.95%)
Aug 12, 2005 44.55 44.71 43.82 44.15 86,374 -0.55(-1.23%)
Aug 11, 2005 44.14 44.96 44.04 44.70 75,667 +0.40(+0.91%)
Aug 10, 2005 44.48 45.51 43.93 44.30 120,924 -0.01(-0.02%)
Aug 09, 2005 44.53 44.76 43.93 44.31 55,993 -0.18(-0.41%)
Aug 08, 2005 44.71 44.98 44.33 44.49 61,333 -0.31(-0.70%)
Aug 05, 2005 45.49 45.53 44.59 44.81 81,050 -0.97(-2.12%)
Aug 04, 2005 46.36 46.36 45.44 45.78 153,657 -0.70(-1.50%)
Aug 03, 2005 46.87 46.87 46.13 46.48 98,761 -0.49(-1.04%)
Aug 02, 2005 46.56 46.98 46.11 46.97 120,206 +0.51(+1.09%)
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.