Wintrust Financial Corp (NQ: WTFC )

82.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 28.79 28.92 28.40 28.65 200,781 -0.42(-1.44%)
Nov 29, 2010 28.88 29.36 28.57 29.07 184,194 +0.05(+0.17%)
Nov 26, 2010 29.27 29.57 29.01 29.02 57,439 -0.50(-1.69%)
Nov 24, 2010 29.39 29.52 29.52 29.52 102,582 +0.28(+0.96%)
Nov 23, 2010 28.86 29.70 28.85 29.24 134,587 +0.08(+0.27%)
Nov 22, 2010 29.65 29.72 28.95 29.16 168,321 -0.68(-2.28%)
Nov 19, 2010 29.98 30.27 29.58 29.84 150,971 -0.23(-0.76%)
Nov 18, 2010 30.23 30.36 29.92 30.07 175,648 +0.17(+0.57%)
Nov 17, 2010 30.26 30.33 29.80 29.90 93,915 -0.37(-1.22%)
Nov 16, 2010 30.05 30.49 29.82 30.27 176,965 -0.41(-1.34%)
Nov 15, 2010 30.52 31.04 30.41 30.68 167,096 +0.24(+0.79%)
Nov 12, 2010 31.51 31.61 30.44 30.44 166,004 -1.22(-3.85%)
Nov 11, 2010 31.65 31.89 31.45 31.66 113,062 -0.40(-1.25%)
Nov 10, 2010 31.53 32.28 31.45 32.06 118,603 +0.58(+1.84%)
Nov 09, 2010 31.85 32.02 31.36 31.48 110,269 -0.41(-1.29%)
Nov 08, 2010 31.92 32.07 31.38 31.89 85,805 -0.01(-0.03%)
Nov 05, 2010 31.41 32.73 31.16 31.90 132,475 +0.60(+1.92%)
Nov 04, 2010 30.30 31.45 30.29 31.30 252,553 +1.23(+4.09%)
Nov 03, 2010 29.25 30.25 29.25 30.07 218,683 +0.78(+2.66%)
Nov 02, 2010 29.39 29.75 28.95 29.29 287,554 +0.23(+0.79%)
Nov 01, 2010 30.19 30.23 28.80 29.06 435,841 -0.88(-2.94%)
Oct 29, 2010 30.26 30.40 29.76 29.94 214,741 -0.45(-1.48%)
Oct 28, 2010 31.57 31.86 30.14 30.39 354,675 -0.95(-3.03%)
Oct 27, 2010 30.53 31.82 30.46 31.34 428,248 +0.92(+3.02%)
Oct 25, 2010 30.81 30.85 29.96 30.42 237,485 -0.19(-0.62%)
Oct 22, 2010 31.39 31.69 30.24 30.61 263,079 -0.79(-2.52%)
Oct 21, 2010 31.50 32.14 31.09 31.40 171,579 +0.02(+0.06%)
Oct 20, 2010 32.05 32.05 30.93 31.38 287,242 -0.61(-1.91%)
Oct 19, 2010 31.84 32.90 31.79 31.99 123,497 -0.40(-1.23%)
Oct 18, 2010 31.44 32.39 31.43 32.39 86,537 +1.01(+3.22%)
Oct 15, 2010 31.98 32.40 31.32 31.38 196,210 -0.30(-0.95%)
Oct 14, 2010 32.11 32.31 31.36 31.68 182,670 -0.60(-1.86%)
Oct 13, 2010 31.91 32.83 31.53 32.28 170,485 +0.41(+1.29%)
Oct 12, 2010 31.53 32.01 31.18 31.87 136,942 +0.28(+0.89%)
Oct 11, 2010 32.09 32.25 31.59 31.59 74,578 -0.63(-1.96%)
Oct 08, 2010 32.10 32.40 31.88 32.22 91,540 +0.13(+0.41%)
Oct 07, 2010 32.62 32.62 31.57 32.09 127,115 -0.27(-0.83%)
Oct 06, 2010 32.32 32.66 32.12 32.36 135,216 -0.07(-0.22%)
Oct 05, 2010 31.83 32.55 31.28 32.43 200,183 +1.04(+3.31%)
Oct 04, 2010 31.69 31.88 30.90 31.39 129,233 -0.46(-1.44%)
Oct 01, 2010 32.85 32.89 31.66 31.85 183,305 -0.56(-1.73%)
Sep 30, 2010 32.74 32.88 32.25 32.41 241,283 +0.14(+0.43%)
Sep 29, 2010 31.79 32.43 31.64 32.27 140,842 +0.29(+0.91%)
Sep 28, 2010 31.75 32.07 30.89 31.98 144,971 +0.35(+1.11%)
Sep 27, 2010 32.29 32.56 31.44 31.63 183,596 -0.64(-1.98%)
Sep 24, 2010 31.13 32.28 31.07 32.27 126,247 +1.64(+5.35%)
Sep 23, 2010 30.81 31.84 30.49 30.63 146,385 -0.46(-1.48%)
Sep 22, 2010 31.68 31.97 30.99 31.09 162,111 -0.74(-2.32%)
Sep 21, 2010 32.03 32.45 31.80 31.83 216,324 -0.22(-0.69%)
Sep 20, 2010 30.77 32.10 30.24 32.05 222,753 +1.34(+4.36%)
Sep 17, 2010 31.42 31.42 30.40 30.71 464,088 -0.35(-1.13%)
Sep 15, 2010 30.75 31.26 30.18 31.06 173,397 +0.20(+0.65%)
Sep 14, 2010 31.25 31.29 30.57 30.86 178,804 -0.40(-1.28%)
Sep 13, 2010 30.88 31.37 30.65 31.26 259,180 +0.81(+2.66%)
Sep 10, 2010 30.19 30.63 30.16 30.45 122,256 +0.32(+1.06%)
Sep 09, 2010 30.19 30.50 29.75 30.13 92,642 +0.19(+0.63%)
Sep 08, 2010 29.54 30.06 29.33 29.94 195,548 +0.40(+1.35%)
Sep 07, 2010 30.33 30.51 29.35 29.54 228,686 -0.95(-3.12%)
Sep 03, 2010 30.35 30.92 29.93 30.49 158,205 +0.45(+1.50%)
Sep 02, 2010 29.94 30.34 29.68 30.04 134,168 -0.01(-0.03%)
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.