Wintrust Financial Corp (NQ: WTFC )

81.55 -0.03 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 45.88 45.88 44.57 44.69 75,225 -1.04(-2.27%)
Nov 26, 2014 45.55 45.73 45.73 45.73 125,800 +0.15(+0.33%)
Nov 25, 2014 45.50 45.62 45.12 45.58 167,634 +0.20(+0.44%)
Nov 24, 2014 44.79 45.45 44.79 45.38 137,599 +0.59(+1.32%)
Nov 21, 2014 45.81 45.81 44.72 44.79 90,132 -0.51(-1.13%)
Nov 20, 2014 44.87 45.36 44.63 45.30 140,448 +0.33(+0.73%)
Nov 19, 2014 45.47 45.66 44.49 44.97 140,993 -0.52(-1.14%)
Nov 18, 2014 46.04 46.06 45.47 45.49 157,378 -0.42(-0.91%)
Nov 17, 2014 46.28 46.29 45.88 45.91 110,634 -0.43(-0.93%)
Nov 14, 2014 46.56 46.64 46.06 46.34 134,207 -0.19(-0.41%)
Nov 13, 2014 47.02 47.13 46.43 46.53 76,244 -0.41(-0.87%)
Nov 12, 2014 46.31 47.10 46.31 46.94 110,779 +0.35(+0.75%)
Nov 11, 2014 46.88 46.88 46.38 46.59 120,438 -0.29(-0.62%)
Nov 10, 2014 46.58 46.98 46.44 46.88 112,018 +0.22(+0.47%)
Nov 07, 2014 46.47 46.88 46.06 46.66 59,997 +0.11(+0.24%)
Nov 06, 2014 46.17 46.60 45.87 46.55 100,882 +0.46(+1.00%)
Nov 05, 2014 46.46 46.77 45.98 46.09 313,295 -0.05(-0.11%)
Nov 04, 2014 46.00 46.25 45.68 46.14 147,414 -0.22(-0.47%)
Nov 03, 2014 46.51 46.70 46.11 46.36 170,564 +0.04(+0.09%)
Oct 31, 2014 46.73 46.73 45.50 46.32 295,902 +0.46(+1.00%)
Oct 30, 2014 45.45 46.20 44.98 45.86 216,494 +0.14(+0.31%)
Oct 29, 2014 45.89 45.98 45.13 45.72 357,584 -0.07(-0.15%)
Oct 28, 2014 44.50 45.86 44.45 45.79 339,817 +1.62(+3.67%)
Oct 27, 2014 43.72 44.28 44.04 44.17 197,152 +0.13(+0.30%)
Oct 24, 2014 44.25 44.59 43.91 44.04 143,244 -0.04(-0.09%)
Oct 23, 2014 44.35 44.66 43.85 44.08 143,537 +0.30(+0.69%)
Oct 22, 2014 44.40 44.88 43.71 43.78 149,588 -0.51(-1.15%)
Oct 21, 2014 43.61 44.45 43.20 44.29 188,021 +0.87(+2.00%)
Oct 20, 2014 43.88 43.92 43.11 43.42 265,409 -0.40(-0.91%)
Oct 17, 2014 44.84 44.84 43.37 43.82 262,608 -0.24(-0.54%)
Oct 16, 2014 42.30 44.29 41.99 44.06 357,528 +1.07(+2.49%)
Oct 15, 2014 43.45 43.60 42.00 42.99 358,820 -1.30(-2.94%)
Oct 14, 2014 44.38 44.84 44.11 44.29 344,687 +0.38(+0.87%)
Oct 13, 2014 43.87 44.58 43.70 43.91 254,687 +0.12(+0.27%)
Oct 10, 2014 43.61 44.46 43.59 43.79 171,822 -0.04(-0.09%)
Oct 09, 2014 45.09 45.22 43.83 43.83 168,509 -1.35(-2.99%)
Oct 08, 2014 44.10 45.22 44.10 45.18 132,556 +0.93(+2.10%)
Oct 07, 2014 44.72 44.99 44.25 44.25 176,860 -0.80(-1.78%)
Oct 06, 2014 45.50 45.78 44.82 45.05 161,250 -0.35(-0.77%)
Oct 03, 2014 45.51 45.97 45.31 45.40 135,917 +0.36(+0.80%)
Oct 02, 2014 44.54 45.23 44.35 45.04 148,111 +0.43(+0.96%)
Oct 01, 2014 44.65 45.18 44.24 44.61 265,288 -0.06(-0.13%)
Sep 30, 2014 45.17 45.17 44.62 44.67 228,594 -0.49(-1.09%)
Sep 29, 2014 44.84 45.38 44.39 45.16 116,339 -0.11(-0.24%)
Sep 26, 2014 45.47 45.92 45.06 45.27 148,597 -0.16(-0.35%)
Sep 25, 2014 46.16 46.16 45.19 45.43 131,213 -0.68(-1.47%)
Sep 24, 2014 46.22 46.57 45.68 46.11 117,201 +0.09(+0.20%)
Sep 23, 2014 46.59 46.80 46.00 46.02 205,233 -0.66(-1.41%)
Sep 22, 2014 47.31 47.48 46.67 46.68 131,127 -0.75(-1.58%)
Sep 19, 2014 48.13 48.53 47.41 47.43 600,501 -0.64(-1.33%)
Sep 18, 2014 47.50 48.48 47.50 48.07 158,519 +0.67(+1.41%)
Sep 17, 2014 47.22 47.94 47.19 47.40 166,597 +0.15(+0.32%)
Sep 16, 2014 47.40 47.60 46.96 47.25 208,336 -0.20(-0.42%)
Sep 15, 2014 47.73 47.73 47.21 47.45 140,975 -0.41(-0.86%)
Sep 12, 2014 47.78 48.07 47.33 47.86 255,896 +0.15(+0.31%)
Sep 11, 2014 47.13 47.81 47.10 47.71 106,792 +0.33(+0.70%)
Sep 10, 2014 46.86 47.65 46.86 47.38 114,867 +0.58(+1.24%)
Sep 09, 2014 47.15 47.15 46.63 46.80 127,313 -0.52(-1.10%)
Sep 08, 2014 47.10 47.32 46.88 47.32 106,165 +0.21(+0.45%)
Sep 05, 2014 47.10 47.58 46.83 47.11 124,180 -0.14(-0.30%)
Sep 04, 2014 47.34 47.76 47.18 47.25 147,465 -0.05(-0.11%)
Sep 03, 2014 47.30 47.50 47.06 47.30 200,865 +0.20(+0.42%)
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.