Wintrust Financial Corp (NQ: WTFC )

90.85 -0.24 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 32.50 32.70 32.23 32.60 304,106 +0.21(+0.66%)
Dec 28, 2012 32.29 32.81 32.24 32.39 181,061 -0.09(-0.27%)
Dec 27, 2012 32.78 32.90 31.97 32.48 303,453 -0.36(-1.08%)
Dec 26, 2012 33.16 33.18 32.80 32.83 180,044 -0.36(-1.10%)
Dec 24, 2012 33.45 33.55 33.12 33.20 63,616 -0.19(-0.56%)
Dec 21, 2012 33.33 33.64 33.17 33.38 807,023 -0.28(-0.82%)
Dec 20, 2012 33.49 33.98 33.38 33.66 234,791 +0.16(+0.48%)
Dec 19, 2012 32.96 33.71 32.81 33.50 345,495 +0.63(+1.92%)
Dec 18, 2012 32.88 33.10 32.65 32.87 270,499 +0.08(+0.24%)
Dec 17, 2012 31.83 32.79 31.83 32.79 138,744 +1.00(+3.16%)
Dec 14, 2012 32.15 32.31 31.71 31.78 244,633 -0.36(-1.13%)
Dec 13, 2012 32.55 32.71 32.09 32.15 194,799 -0.42(-1.28%)
Dec 12, 2012 32.52 32.94 32.32 32.56 278,394 +0.07(+0.22%)
Dec 11, 2012 32.38 32.51 32.20 32.49 205,305 +0.30(+0.94%)
Dec 10, 2012 32.40 32.40 32.01 32.19 223,827 -0.16(-0.49%)
Dec 07, 2012 32.66 32.71 32.23 32.35 133,685 -0.02(-0.05%)
Dec 06, 2012 32.53 32.55 32.09 32.37 158,612 -0.12(-0.38%)
Dec 05, 2012 32.85 32.89 32.43 32.49 147,788 -0.18(-0.54%)
Dec 04, 2012 32.82 32.82 32.18 32.67 258,290 -0.04(-0.11%)
Nov 30, 2012 32.76 32.87 32.55 32.71 190,890 +0.04(+0.14%)
Nov 29, 2012 32.65 32.80 32.36 32.66 282,135 +0.22(+0.68%)
Nov 28, 2012 32.34 32.44 31.58 32.44 183,374 +0.04(+0.14%)
Nov 27, 2012 32.66 32.78 32.37 32.40 123,098 -0.32(-0.98%)
Nov 26, 2012 32.79 32.92 32.49 32.72 120,383 -0.24(-0.73%)
Nov 23, 2012 32.40 32.97 32.25 32.96 63,458 +0.65(+2.01%)
Nov 21, 2012 32.35 32.45 31.87 32.31 88,796 -0.04(-0.14%)
Nov 20, 2012 32.16 32.54 31.97 32.35 117,178 +0.04(+0.14%)
Nov 19, 2012 31.86 32.40 31.63 32.31 203,395 +0.75(+2.36%)
Nov 16, 2012 30.92 31.71 30.58 31.56 283,639 +0.57(+1.84%)
Nov 15, 2012 31.35 31.53 30.87 30.99 320,219 -0.40(-1.27%)
Nov 14, 2012 31.94 31.94 31.37 31.39 379,850 -0.54(-1.70%)
Nov 13, 2012 31.81 32.40 31.78 31.93 279,384 -0.08(-0.25%)
Nov 12, 2012 32.11 32.11 31.74 32.01 177,637 -0.08(-0.25%)
Nov 09, 2012 31.51 32.22 31.35 32.09 273,664 +0.38(+1.21%)
Nov 08, 2012 31.95 32.30 31.68 31.71 158,558 -0.21(-0.65%)
Nov 07, 2012 32.79 32.89 31.89 31.92 317,592 -1.22(-3.67%)
Nov 06, 2012 32.85 33.30 32.78 33.13 137,461 +0.37(+1.14%)
Nov 05, 2012 32.56 33.20 32.01 32.76 282,008 +0.25(+0.76%)
Nov 02, 2012 33.12 33.12 32.47 32.51 221,252 -0.51(-1.55%)
Nov 01, 2012 32.94 33.16 32.64 33.03 457,283 +0.18(+0.54%)
Oct 31, 2012 32.96 33.01 32.52 32.85 242,841 -0.11(-0.32%)
Oct 26, 2012 33.34 32.96 32.96 32.96 113,048 -0.45(-1.36%)
Oct 25, 2012 33.46 33.75 32.77 33.41 698,915 +0.12(+0.35%)
Oct 24, 2012 33.51 33.58 33.16 33.29 261,322 -0.13(-0.40%)
Oct 23, 2012 33.36 33.44 32.98 33.43 231,645 -0.04(-0.11%)
Oct 19, 2012 33.20 33.53 32.88 33.46 341,807 +0.04(+0.13%)
Oct 18, 2012 33.04 33.62 32.94 33.42 313,191 +0.25(+0.75%)
Oct 17, 2012 34.00 34.00 32.60 33.17 461,240 -0.11(-0.32%)
Oct 16, 2012 34.05 34.14 33.04 33.28 282,458 -0.46(-1.37%)
Oct 15, 2012 33.92 34.30 33.65 33.74 707,590 +0.06(+0.18%)
Oct 12, 2012 34.40 34.40 33.52 33.68 285,977 -0.81(-2.35%)
Oct 11, 2012 34.69 34.73 34.38 34.48 165,769 +0.16(+0.47%)
Oct 10, 2012 34.49 34.73 34.16 34.32 150,306 -0.07(-0.21%)
Oct 09, 2012 34.73 34.76 34.32 34.40 447,524 -0.34(-0.97%)
Oct 08, 2012 34.77 34.96 34.69 34.73 76,008 -0.19(-0.53%)
Oct 05, 2012 35.01 35.39 34.84 34.92 208,210 +0.07(+0.20%)
Oct 04, 2012 34.32 34.85 34.16 34.85 201,613 +0.61(+1.79%)
Oct 03, 2012 33.84 34.36 33.59 34.24 237,951 +0.47(+1.40%)
Oct 02, 2012 33.72 33.86 33.43 33.76 213,135 +0.10(+0.29%)
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.