Wintrust Financial Corp (NQ: WTFC )

89.77 +0.99 (+1.12%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 28.78 28.91 28.35 28.49 274,437 +0.12(+0.43%)
Sep 29, 2010 27.95 28.51 27.82 28.37 160,194 +0.25(+0.91%)
Sep 28, 2010 27.91 28.20 27.16 28.12 164,891 +0.31(+1.11%)
Sep 27, 2010 28.39 28.63 27.64 27.81 208,823 -0.56(-1.98%)
Sep 24, 2010 27.37 28.38 27.32 28.37 143,594 +1.44(+5.35%)
Sep 23, 2010 27.09 27.99 26.81 26.93 166,499 -0.40(-1.48%)
Sep 22, 2010 27.85 28.11 27.25 27.33 184,386 -0.65(-2.32%)
Sep 21, 2010 28.16 28.53 27.96 27.98 246,048 -0.19(-0.69%)
Sep 20, 2010 27.05 28.22 26.59 28.18 253,360 +1.18(+4.36%)
Sep 17, 2010 27.62 27.62 26.73 27.00 527,857 -0.31(-1.13%)
Sep 15, 2010 27.04 27.48 26.53 27.31 197,223 +0.18(+0.65%)
Sep 14, 2010 27.47 27.51 26.88 27.13 203,373 -0.35(-1.28%)
Sep 13, 2010 27.15 27.58 26.95 27.48 294,793 +0.71(+2.66%)
Sep 10, 2010 26.54 26.93 26.52 26.77 139,054 +0.28(+1.06%)
Sep 09, 2010 26.54 26.82 26.16 26.49 105,371 +0.17(+0.63%)
Sep 08, 2010 25.97 26.43 25.79 26.32 222,417 +0.35(+1.35%)
Sep 07, 2010 26.67 26.82 25.80 25.97 260,109 -0.84(-3.12%)
Sep 03, 2010 26.68 27.18 26.31 26.81 179,943 +0.40(+1.50%)
Sep 02, 2010 26.32 26.67 26.09 26.41 152,603 -0.01(-0.03%)
Sep 01, 2010 25.78 26.43 25.34 26.42 331,738 +1.13(+4.49%)
Aug 31, 2010 24.85 25.58 24.64 25.29 245,815 +0.40(+1.63%)
Aug 30, 2010 26.17 26.24 24.84 24.88 243,504 -1.47(-5.57%)
Aug 27, 2010 25.84 26.37 25.30 26.35 242,520 +0.84(+3.31%)
Aug 26, 2010 25.71 25.97 25.40 25.51 209,310 -0.08(-0.31%)
Aug 25, 2010 24.64 25.66 24.48 25.58 337,295 +0.77(+3.12%)
Aug 24, 2010 24.88 25.14 24.43 24.81 416,310 -0.18(-0.74%)
Aug 23, 2010 25.94 26.16 24.96 25.00 309,412 -0.84(-3.23%)
Aug 20, 2010 25.95 26.23 25.31 25.83 320,804 -0.19(-0.74%)
Aug 19, 2010 26.22 26.42 25.79 26.02 375,758 -0.28(-1.07%)
Aug 18, 2010 25.96 26.67 25.85 26.31 246,186 +0.34(+1.32%)
Aug 17, 2010 25.63 26.22 25.31 25.96 1,074,322 +0.62(+2.43%)
Aug 16, 2010 24.93 25.40 24.93 25.35 352,807 +0.31(+1.23%)
Aug 13, 2010 25.54 25.93 24.94 25.04 509,895 -0.62(-2.43%)
Aug 12, 2010 25.34 26.02 25.22 25.66 329,876 +0.12(+0.48%)
Aug 11, 2010 26.41 26.41 25.43 25.54 493,793 -1.34(-4.97%)
Aug 10, 2010 27.10 27.54 26.68 26.88 219,212 -0.63(-2.30%)
Aug 09, 2010 27.36 27.62 27.09 27.51 200,486 +0.44(+1.62%)
Aug 06, 2010 27.24 27.68 26.74 27.07 206,753 -0.59(-2.12%)
Aug 05, 2010 27.48 27.75 27.30 27.66 274,489 -0.02(-0.06%)
Aug 04, 2010 27.65 27.94 27.48 27.68 220,850 +0.11(+0.41%)
Aug 03, 2010 27.74 28.08 27.54 27.56 279,843 -0.42(-1.50%)
Aug 02, 2010 27.84 28.04 27.40 27.98 285,831 +0.70(+2.57%)
Jul 30, 2010 27.17 27.99 26.94 27.28 242,145 -0.31(-1.11%)
Jul 29, 2010 28.16 28.39 27.36 27.59 565,984 -0.65(-2.30%)
Jul 28, 2010 28.50 29.24 27.22 28.24 1,084,294 -1.05(-3.59%)
Jul 27, 2010 28.54 29.78 28.49 29.29 469,043 +0.93(+3.28%)
Jul 26, 2010 28.16 28.40 27.64 28.36 398,444 +0.21(+0.75%)
Jul 23, 2010 28.29 28.47 27.78 28.15 446,064 -0.35(-1.23%)
Jul 22, 2010 28.26 28.71 27.83 28.50 456,273 +0.68(+2.46%)
Jul 21, 2010 29.57 29.77 27.81 27.82 493,000 -1.56(-5.31%)
Jul 20, 2010 28.98 29.41 28.66 29.38 266,111 -0.06(-0.21%)
Jul 19, 2010 29.73 30.03 29.00 29.44 286,336 -0.27(-0.91%)
Jul 16, 2010 31.38 31.51 29.45 29.71 367,320 -2.02(-6.36%)
Jul 15, 2010 32.34 32.34 30.92 31.73 90,640 -0.50(-1.55%)
Jul 14, 2010 32.30 32.50 31.78 32.23 149,993 -0.26(-0.81%)
Jul 13, 2010 31.74 32.66 31.58 32.49 273,274 +1.16(+3.69%)
Jul 12, 2010 31.80 32.14 31.15 31.33 124,553 -0.60(-1.87%)
Jul 09, 2010 30.88 31.93 30.83 31.93 130,797 +0.98(+3.17%)
Jul 08, 2010 30.71 30.99 30.32 30.95 257,441 +0.36(+1.18%)
Jul 07, 2010 29.25 30.64 29.25 30.59 320,165 +1.55(+5.34%)
Jul 06, 2010 28.75 29.26 28.30 29.04 325,768 +0.68(+2.41%)
Jul 02, 2010 28.94 29.31 27.79 28.35 194,532 -0.29(-1.01%)
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.