Wintrust Financial Corp (NQ: WTFC )

89.74 USD +1.97 (+2.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 57.02 57.30 56.70 57.00 97,500 -0.36(-0.63%)
Oct 28, 2004 56.85 57.53 55.97 57.36 112,600 +0.59(+1.04%)
Oct 27, 2004 55.32 56.77 55.32 56.77 81,600 +1.53(+2.77%)
Oct 26, 2004 55.15 55.33 54.76 55.24 92,700 +0.12(+0.22%)
Oct 25, 2004 54.76 55.26 54.33 55.12 91,600 +0.39(+0.71%)
Oct 22, 2004 56.10 56.95 54.60 54.73 70,900 -1.52(-2.70%)
Oct 21, 2004 56.05 56.25 55.30 56.25 112,900 +0.34(+0.61%)
Oct 20, 2004 55.96 56.34 55.23 55.91 73,300 -0.18(-0.32%)
Oct 19, 2004 56.16 56.43 55.57 56.09 119,200 -0.01(-0.02%)
Oct 18, 2004 54.69 56.19 54.69 56.10 88,300 +1.49(+2.73%)
Oct 15, 2004 54.64 55.00 54.36 54.61 108,200 +0.19(+0.35%)
Oct 14, 2004 55.25 55.25 54.41 54.42 99,900 -0.78(-1.41%)
Oct 13, 2004 56.24 56.35 54.90 55.20 113,100 -0.96(-1.71%)
Oct 12, 2004 56.00 56.47 55.72 56.16 111,400 +0.12(+0.21%)
Oct 11, 2004 55.34 56.05 55.00 56.04 86,100 +0.81(+1.47%)
Oct 08, 2004 55.56 55.69 55.23 55.23 128,900 -0.47(-0.84%)
Oct 07, 2004 56.60 56.75 55.62 55.70 38,200 -0.93(-1.64%)
Oct 06, 2004 55.90 56.69 55.75 56.63 62,100 +0.82(+1.47%)
Oct 05, 2004 56.37 56.62 55.76 55.81 75,100 -0.50(-0.89%)
Oct 04, 2004 56.93 57.47 56.21 56.31 137,100 -0.71(-1.25%)
Oct 01, 2004 57.13 57.31 56.83 57.02 87,700 -0.26(-0.45%)
Sep 30, 2004 56.50 57.35 56.40 57.28 97,300 +0.71(+1.26%)
Sep 29, 2004 56.30 56.75 55.94 56.57 69,200 +0.10(+0.18%)
Sep 28, 2004 55.71 56.48 55.71 56.47 71,800 +0.76(+1.36%)
Sep 27, 2004 56.88 56.88 55.71 55.71 67,500 -1.09(-1.92%)
Sep 24, 2004 56.40 56.99 56.35 56.80 55,400 +0.44(+0.78%)
Sep 23, 2004 56.59 56.83 55.85 56.36 121,400 -0.15(-0.27%)
Sep 22, 2004 57.80 57.80 56.51 56.51 109,600 -1.38(-2.38%)
Sep 21, 2004 57.48 57.92 57.18 57.89 39,600 +0.44(+0.77%)
Sep 20, 2004 57.51 57.84 57.25 57.45 80,100 +0.12(+0.21%)
Sep 17, 2004 57.72 57.77 57.15 57.33 106,000 +0.05(+0.09%)
Sep 16, 2004 58.00 58.22 57.18 57.28 364,900 -0.91(-1.56%)
Sep 15, 2004 58.18 58.38 57.65 58.19 124,300 +0.38(+0.66%)
Sep 14, 2004 57.96 58.00 57.61 57.81 71,900 -0.20(-0.34%)
Sep 13, 2004 58.15 58.15 57.35 58.01 66,800 -0.04(-0.07%)
Sep 10, 2004 57.48 58.05 57.15 58.05 34,600 +0.60(+1.04%)
Sep 09, 2004 57.21 57.92 57.21 57.45 93,700 +0.19(+0.33%)
Sep 08, 2004 58.18 58.42 57.25 57.26 153,400 -0.77(-1.33%)
Sep 07, 2004 56.95 58.18 56.80 58.03 139,500 +1.21(+2.13%)
Sep 03, 2004 56.35 56.92 56.10 56.82 95,800 +0.48(+0.85%)
Sep 02, 2004 54.94 56.34 54.94 56.34 66,200 +1.12(+2.03%)
Sep 01, 2004 54.79 55.66 54.71 55.22 107,400 +0.34(+0.62%)
Aug 31, 2004 54.99 55.46 54.63 54.88 117,100 +0.09(+0.16%)
Aug 30, 2004 54.88 55.60 54.79 54.79 90,500 -0.06(-0.11%)
Aug 27, 2004 55.04 55.10 54.62 54.85 55,800 -0.19(-0.35%)
Aug 26, 2004 54.85 55.15 54.84 55.04 96,800 +0.06(+0.11%)
Aug 25, 2004 54.90 55.15 54.80 54.98 112,600 +0.09(+0.16%)
Aug 24, 2004 54.23 54.89 54.21 54.89 192,200 +0.97(+1.80%)
Aug 23, 2004 54.35 54.87 53.92 53.92 99,600 -0.24(-0.44%)
Aug 20, 2004 53.75 54.59 53.52 54.16 74,600 +0.60(+1.12%)
Aug 19, 2004 53.99 54.29 53.56 53.56 96,700 -0.44(-0.81%)
Aug 18, 2004 54.81 54.81 53.90 54.00 232,900 -0.69(-1.26%)
Aug 17, 2004 53.90 54.84 53.61 54.69 211,500 +1.00(+1.86%)
Aug 16, 2004 52.36 53.77 51.93 53.69 126,400 +1.58(+3.03%)
Aug 13, 2004 52.00 52.69 51.96 52.11 82,600 +0.31(+0.60%)
Aug 12, 2004 52.89 53.01 51.80 51.80 82,300 -1.30(-2.45%)
Aug 11, 2004 51.51 53.10 51.20 53.10 178,400 +1.58(+3.07%)
Aug 10, 2004 50.85 51.69 50.84 51.52 157,200 +0.55(+1.08%)
Aug 09, 2004 51.55 51.79 50.89 50.97 166,400 -0.63(-1.22%)
Aug 06, 2004 52.50 52.50 51.25 51.60 113,600 -0.58(-1.11%)
Aug 05, 2004 52.74 52.74 51.63 52.18 124,200 -0.82(-1.55%)
Aug 04, 2004 53.05 53.25 52.24 53.00 78,900 +0.05(+0.09%)
Aug 03, 2004 53.25 53.39 52.50 52.95 71,400 -0.34(-0.64%)
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.