Wintrust Financial Corp (NQ: WTFC )

97.00 USD -0.45 (-0.46%)
Streaming Delayed Price Updated: 3:21 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 56.75 57.55 56.25 56.96 79,100 +0.37(+0.65%)
Dec 30, 2004 56.99 57.32 56.54 56.59 86,200 -0.56(-0.98%)
Dec 29, 2004 57.36 57.45 56.95 57.15 106,600 -0.30(-0.52%)
Dec 28, 2004 57.10 57.51 57.07 57.45 121,400 +0.32(+0.56%)
Dec 27, 2004 57.95 58.05 57.12 57.13 222,500 -0.66(-1.14%)
Dec 23, 2004 58.34 58.64 57.70 57.79 89,700 -0.38(-0.65%)
Dec 22, 2004 58.20 58.28 57.62 58.17 128,000 -0.05(-0.09%)
Dec 21, 2004 58.05 58.36 57.85 58.22 201,500 -0.06(-0.10%)
Dec 20, 2004 58.65 58.90 58.01 58.28 127,900 -0.57(-0.97%)
Dec 17, 2004 58.70 58.88 58.35 58.85 173,800 +0.12(+0.20%)
Dec 16, 2004 58.90 59.05 58.55 58.73 128,300 -0.32(-0.54%)
Dec 15, 2004 58.80 59.40 58.75 59.05 209,400 +0.02(+0.03%)
Dec 14, 2004 59.66 59.99 58.84 59.03 630,700 -1.81(-2.98%)
Dec 13, 2004 60.40 60.84 59.96 60.84 109,300 +0.44(+0.73%)
Dec 10, 2004 60.10 60.86 59.73 60.40 89,700 +0.29(+0.48%)
Dec 09, 2004 60.50 60.70 59.36 60.11 107,800 -0.67(-1.10%)
Dec 08, 2004 60.25 60.90 60.10 60.78 61,000 +0.58(+0.96%)
Dec 07, 2004 61.58 61.58 60.14 60.20 100,700 -1.38(-2.24%)
Dec 06, 2004 62.05 63.19 61.55 61.58 110,200 -0.52(-0.84%)
Dec 03, 2004 63.20 63.20 61.69 62.10 155,800 -0.92(-1.46%)
Dec 02, 2004 61.39 63.39 61.36 63.02 180,000 +1.42(+2.31%)
Dec 01, 2004 60.14 61.60 59.83 61.60 116,000 +1.76(+2.94%)
Nov 30, 2004 59.20 60.60 59.01 59.84 127,300 +0.16(+0.27%)
Nov 29, 2004 58.00 59.95 57.81 59.68 151,900 +1.88(+3.25%)
Nov 26, 2004 58.20 58.20 57.60 57.80 44,000 -0.20(-0.34%)
Nov 24, 2004 58.00 59.10 57.93 58.00 51,300 -0.10(-0.17%)
Nov 23, 2004 58.65 58.65 57.15 58.10 92,300 -0.66(-1.12%)
Nov 22, 2004 57.55 58.78 57.40 58.76 76,500 +1.30(+2.26%)
Nov 19, 2004 58.60 58.74 57.44 57.46 85,800 -1.23(-2.10%)
Nov 18, 2004 58.99 59.08 58.40 58.69 42,100 -0.13(-0.22%)
Nov 17, 2004 58.80 59.60 58.30 58.82 81,100 +0.06(+0.10%)
Nov 16, 2004 60.90 61.05 58.75 58.76 136,900 -2.31(-3.78%)
Nov 15, 2004 60.50 61.08 59.77 61.07 83,100 +0.53(+0.88%)
Nov 12, 2004 60.20 60.68 59.59 60.54 105,800 +0.23(+0.38%)
Nov 11, 2004 58.59 60.34 58.49 60.31 98,200 +1.72(+2.94%)
Nov 10, 2004 58.10 58.66 58.00 58.59 95,700 +0.32(+0.55%)
Nov 09, 2004 58.05 58.42 57.83 58.27 90,300 +0.32(+0.55%)
Nov 08, 2004 57.51 58.05 57.51 57.95 67,600 -0.05(-0.09%)
Nov 05, 2004 57.10 58.00 57.01 58.00 177,200 +1.00(+1.75%)
Nov 04, 2004 57.00 57.25 56.47 57.00 157,500 +0.08(+0.14%)
Nov 03, 2004 56.35 57.07 56.30 56.92 78,000 +0.81(+1.44%)
Nov 02, 2004 56.20 56.69 55.75 56.11 124,700 -0.14(-0.25%)
Nov 01, 2004 57.00 57.00 55.93 56.25 128,100 -0.75(-1.32%)
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%)
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.