Wintrust Financial Corp (NQ: WTFC )

89.04 USD -1.74 (-1.92%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 43.30 43.44 43.30 43.30 65,754 +0.13(+0.30%)
Oct 30, 2003 42.79 43.50 42.93 43.17 82,022 +0.38(+0.89%)
Oct 29, 2003 42.15 42.83 42.05 42.79 81,064 +0.35(+0.82%)
Oct 28, 2003 41.26 42.44 41.26 42.44 158,047 +1.04(+2.51%)
Oct 27, 2003 39.55 41.45 39.55 41.40 137,900 +1.91(+4.84%)
Oct 24, 2003 39.15 39.81 38.65 39.49 117,200 +0.18(+0.46%)
Oct 23, 2003 40.01 40.15 39.15 39.31 126,100 -0.60(-1.50%)
Oct 22, 2003 40.85 40.95 39.91 39.91 196,700 -1.05(-2.56%)
Oct 21, 2003 41.10 41.90 40.86 40.96 90,830 -0.14(-0.34%)
Oct 20, 2003 40.75 41.40 40.55 41.10 147,258 +0.30(+0.74%)
Oct 17, 2003 40.29 41.76 40.29 40.80 100,514 +0.71(+1.77%)
Oct 16, 2003 40.33 40.30 39.85 40.09 101,155 -0.24(-0.60%)
Oct 15, 2003 40.43 40.79 40.25 40.33 74,350 -0.31(-0.76%)
Oct 14, 2003 40.60 40.79 40.30 40.64 34,759 +0.14(+0.35%)
Oct 13, 2003 40.35 41.00 40.31 40.50 58,357 +0.24(+0.60%)
Oct 10, 2003 40.14 40.75 40.06 40.26 204,339 +0.01(+0.02%)
Oct 09, 2003 39.11 40.43 38.97 40.25 214,399 +1.33(+3.42%)
Oct 08, 2003 39.33 39.33 38.58 38.92 58,775 -0.28(-0.71%)
Oct 07, 2003 38.65 39.46 38.39 39.20 81,092 +0.55(+1.42%)
Oct 06, 2003 39.10 39.10 38.38 38.65 78,914 -0.35(-0.90%)
Oct 03, 2003 38.65 39.40 38.47 39.00 78,116 +0.55(+1.43%)
Oct 02, 2003 39.00 39.12 38.39 38.45 75,646 -0.62(-1.59%)
Oct 01, 2003 37.64 39.11 37.64 39.07 106,391 +1.27(+3.36%)
Sep 30, 2003 37.96 38.12 37.50 37.80 159,534 -0.07(-0.18%)
Sep 29, 2003 37.12 38.09 36.92 37.87 100,250 +0.87(+2.35%)
Sep 26, 2003 37.40 37.40 36.89 37.00 62,562 -0.27(-0.72%)
Sep 25, 2003 37.80 37.97 37.12 37.27 125,121 -0.53(-1.40%)
Sep 24, 2003 38.25 38.37 37.61 37.80 92,192 -0.45(-1.18%)
Sep 23, 2003 38.25 38.49 38.25 38.25 93,091 +0.01(+0.03%)
Sep 22, 2003 38.41 38.60 38.08 38.24 234,656 -0.24(-0.62%)
Sep 19, 2003 38.40 38.55 38.20 38.48 204,660 +0.07(+0.18%)
Sep 18, 2003 38.73 38.85 38.30 38.41 204,880 -0.07(-0.18%)
Sep 17, 2003 37.44 38.89 37.40 38.48 355,121 +0.78(+2.07%)
Sep 16, 2003 36.30 37.71 36.20 37.70 888,867 +1.90(+5.31%)
Sep 15, 2003 35.40 36.08 35.40 35.80 76,600 +0.15(+0.42%)
Sep 12, 2003 34.07 35.65 33.79 35.65 90,800 +1.28(+3.72%)
Sep 11, 2003 33.84 34.37 33.63 34.37 15,800 +0.47(+1.39%)
Sep 10, 2003 34.35 34.65 33.64 33.90 95,700 -0.47(-1.37%)
Sep 09, 2003 35.64 35.64 34.36 34.37 44,400 -1.13(-3.18%)
Sep 08, 2003 35.19 35.74 35.19 35.50 45,200 +0.20(+0.57%)
Sep 05, 2003 35.30 35.33 34.64 35.30 98,900 +0.10(+0.28%)
Sep 04, 2003 35.29 35.38 34.96 35.20 24,500 +0.02(+0.06%)
Sep 03, 2003 35.35 35.55 34.96 35.18 79,800 -0.54(-1.51%)
Sep 02, 2003 35.50 35.85 35.39 35.72 34,700 +0.31(+0.88%)
Aug 29, 2003 35.47 35.50 35.20 35.41 32,700 -0.10(-0.28%)
Aug 28, 2003 35.21 35.52 34.71 35.51 29,500 +0.50(+1.43%)
Aug 27, 2003 35.09 35.19 34.80 35.01 28,800 +0.23(+0.66%)
Aug 26, 2003 34.59 35.09 34.10 34.78 57,000 +0.25(+0.72%)
Aug 25, 2003 34.65 34.90 34.42 34.53 28,500 -0.22(-0.63%)
Aug 22, 2003 35.65 35.90 34.71 34.75 79,400 -1.12(-3.12%)
Aug 21, 2003 35.57 36.18 35.18 35.87 52,800 +0.37(+1.04%)
Aug 20, 2003 35.48 35.57 35.19 35.50 102,500 +0.07(+0.20%)
Aug 19, 2003 35.57 35.78 35.08 35.43 71,100 -0.14(-0.39%)
Aug 18, 2003 34.86 35.58 34.86 35.57 93,500 +0.94(+2.71%)
Aug 15, 2003 35.12 35.22 34.62 34.63 30,700 -0.17(-0.49%)
Aug 14, 2003 34.65 34.99 34.64 34.80 106,900 +0.23(+0.67%)
Aug 13, 2003 35.00 35.00 34.32 34.57 52,200 -0.43(-1.23%)
Aug 12, 2003 34.05 35.01 34.05 35.00 26,500 +0.99(+2.91%)
Aug 11, 2003 34.30 34.30 33.91 34.01 85,800 -0.27(-0.79%)
Aug 08, 2003 34.03 34.30 34.03 34.28 31,900 +0.12(+0.35%)
Aug 07, 2003 33.89 34.22 33.74 34.16 55,800 +0.31(+0.92%)
Aug 06, 2003 33.60 34.03 33.45 33.85 90,800 +0.08(+0.24%)
Aug 05, 2003 34.00 34.04 33.60 33.77 49,500 -0.23(-0.68%)
Aug 04, 2003 34.60 34.63 33.57 34.00 95,300 -0.66(-1.90%)
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.