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 29, 2013 45.51 45.77 45.22 45.36 0 +0.09(+0.20%)
Nov 27, 2013 44.95 45.36 44.69 45.27 0 +0.56(+1.25%)
Nov 26, 2013 44.93 45.29 44.44 44.71 0 -0.12(-0.27%)
Nov 25, 2013 44.68 45.16 44.67 44.83 196,231 +0.16(+0.36%)
Nov 22, 2013 44.46 44.71 44.08 44.67 0 +0.35(+0.79%)
Nov 21, 2013 43.97 44.49 43.94 44.32 295,523 +0.46(+1.05%)
Nov 20, 2013 43.96 43.96 43.36 43.86 0 +0.13(+0.30%)
Nov 19, 2013 44.01 44.34 43.55 43.73 191,471 -0.17(-0.39%)
Nov 18, 2013 44.16 44.52 43.61 43.90 0 -0.22(-0.50%)
Nov 15, 2013 44.14 44.44 43.72 44.12 0 -0.09(-0.20%)
Nov 14, 2013 43.58 44.26 43.45 44.21 271,030 +0.58(+1.33%)
Nov 13, 2013 43.62 43.81 43.32 43.63 0 -0.08(-0.18%)
Nov 12, 2013 44.06 44.27 43.59 43.71 0 -0.38(-0.86%)
Nov 11, 2013 44.82 44.82 44.06 44.09 0 -0.68(-1.52%)
Nov 08, 2013 43.23 44.99 43.23 44.77 0 +1.51(+3.49%)
Nov 07, 2013 43.74 44.25 43.19 43.26 111,479 -0.38(-0.87%)
Nov 06, 2013 43.59 43.79 43.46 43.64 52,368 +0.24(+0.55%)
Nov 05, 2013 43.43 43.59 43.12 43.40 74,640 -0.12(-0.28%)
Nov 04, 2013 43.38 43.58 42.96 43.52 150,674 +0.13(+0.30%)
Nov 01, 2013 43.47 43.77 43.08 43.39 0 -0.12(-0.28%)
Oct 31, 2013 44.08 44.08 43.46 43.51 201,668 -0.57(-1.29%)
Oct 30, 2013 44.29 44.32 43.99 44.08 130,324 -0.11(-0.25%)
Oct 29, 2013 44.33 44.70 43.88 44.19 0 -0.09(-0.20%)
Oct 28, 2013 44.02 44.44 43.90 44.28 0 +0.14(+0.32%)
Oct 25, 2013 44.25 44.28 43.94 44.14 0 +0.05(+0.11%)
Oct 24, 2013 43.97 44.18 43.63 44.09 159,979 +0.12(+0.27%)
Oct 23, 2013 44.14 44.43 43.75 43.97 276,017 -0.30(-0.68%)
Oct 22, 2013 44.00 44.38 43.59 44.27 448,967 +0.43(+0.98%)
Oct 21, 2013 43.53 43.93 43.46 43.84 291,249 +0.42(+0.97%)
Oct 18, 2013 43.65 43.65 43.05 43.42 261,450 +0.06(+0.14%)
Oct 17, 2013 43.08 43.49 42.77 43.36 347,765 +0.13(+0.30%)
Oct 16, 2013 42.64 43.47 42.50 43.23 496,853 +0.99(+2.34%)
Oct 15, 2013 42.08 42.52 41.75 42.24 491,478 +0.39(+0.93%)
Oct 14, 2013 41.84 42.05 41.84 41.85 457,069 -0.24(-0.57%)
Oct 11, 2013 41.57 42.15 41.32 42.09 0 +0.50(+1.20%)
Oct 10, 2013 41.24 41.67 41.05 41.59 257,642 +0.68(+1.66%)
Oct 09, 2013 41.01 41.15 40.72 40.91 221,423 +0.10(+0.25%)
Oct 08, 2013 40.90 41.20 40.61 40.81 403,826 -0.20(-0.49%)
Oct 07, 2013 41.10 41.18 40.83 41.01 0 -0.31(-0.75%)
Oct 04, 2013 41.01 41.41 40.84 41.32 0 +0.21(+0.51%)
Oct 03, 2013 40.97 41.16 40.79 41.11 0 +0.09(+0.22%)
Oct 02, 2013 41.27 41.37 40.88 41.02 185,566 -0.35(-0.85%)
Oct 01, 2013 41.15 41.50 40.69 41.37 249,680 +0.30(+0.73%)
Sep 30, 2013 40.59 41.20 40.34 41.07 289,541 +0.20(+0.49%)
Sep 27, 2013 40.87 41.37 40.78 40.87 0 -0.28(-0.68%)
Sep 26, 2013 40.99 41.32 40.77 41.15 360,653 +0.16(+0.39%)
Sep 25, 2013 40.90 41.29 40.55 40.99 290,484 +0.20(+0.49%)
Sep 24, 2013 40.39 41.07 40.21 40.79 270,412 +0.39(+0.97%)
Sep 23, 2013 40.84 40.84 40.14 40.40 363,344 -0.47(-1.15%)
Sep 20, 2013 40.55 41.36 40.27 40.87 0 +0.59(+1.46%)
Sep 19, 2013 40.58 40.84 39.84 40.28 670,283 -0.17(-0.42%)
Sep 18, 2013 40.60 41.07 40.29 40.45 0 -0.27(-0.66%)
Sep 17, 2013 40.42 40.77 40.33 40.72 0 +0.32(+0.79%)
Sep 16, 2013 40.72 40.64 40.21 40.40 0 -0.13(-0.32%)
Sep 13, 2013 40.49 40.54 40.00 40.53 0 +0.25(+0.61%)
Sep 12, 2013 40.78 40.90 40.28 40.28 0 -0.50(-1.21%)
Sep 11, 2013 40.93 41.16 40.46 40.78 0 -0.22(-0.54%)
Sep 10, 2013 40.69 41.01 40.42 41.00 525,981 +0.35(+0.86%)
Sep 09, 2013 40.80 40.80 40.21 40.65 0 +0.02(+0.05%)
Sep 06, 2013 40.22 40.68 39.64 40.63 0 +0.54(+1.35%)
Sep 05, 2013 39.79 40.23 39.51 40.09 0 +0.45(+1.14%)
Sep 04, 2013 39.40 40.01 39.20 39.64 0 +0.17(+0.43%)
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.