Wintrust Financial Corp (NQ: WTFC )

91.06 USD -5.37 (-5.57%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2004 53.13 53.76 52.48 53.29 139,700 +0.26(+0.49%)
Jul 30, 2004 52.18 53.25 52.18 53.03 119,600 +0.43(+0.82%)
Jul 29, 2004 52.29 52.70 52.05 52.60 94,200 +0.60(+1.15%)
Jul 28, 2004 52.50 52.84 51.69 52.00 158,600 -0.50(-0.95%)
Jul 27, 2004 52.52 52.83 52.09 52.50 235,400 +0.25(+0.48%)
Jul 26, 2004 52.05 52.53 51.73 52.25 100,100 +0.43(+0.83%)
Jul 23, 2004 51.89 52.33 51.63 51.82 205,900 -0.14(-0.27%)
Jul 22, 2004 51.86 52.18 51.20 51.96 88,800 +0.00(+0.00%)
Jul 21, 2004 51.96 52.59 51.91 51.96 137,900 +0.07(+0.13%)
Jul 20, 2004 51.05 52.15 50.95 51.89 165,900 +0.65(+1.27%)
Jul 19, 2004 50.70 51.45 50.43 51.24 90,700 +0.69(+1.36%)
Jul 16, 2004 50.69 51.25 50.46 50.55 64,800 -0.08(-0.16%)
Jul 15, 2004 50.82 51.01 50.60 50.63 82,300 -0.28(-0.55%)
Jul 14, 2004 50.97 51.05 50.51 50.91 118,000 +0.07(+0.14%)
Jul 13, 2004 50.16 51.09 50.15 50.84 178,900 +0.45(+0.89%)
Jul 12, 2004 50.32 50.39 49.82 50.39 136,700 +0.29(+0.58%)
Jul 09, 2004 49.86 50.59 49.86 50.10 45,600 +0.05(+0.10%)
Jul 08, 2004 51.24 51.24 49.88 50.05 119,200 -0.93(-1.82%)
Jul 07, 2004 50.82 51.40 50.82 50.98 86,700 +0.04(+0.08%)
Jul 06, 2004 50.65 51.16 50.38 50.94 151,900 +0.39(+0.77%)
Jul 02, 2004 50.39 50.65 50.20 50.55 108,100 +0.35(+0.70%)
Jul 01, 2004 51.16 51.20 50.20 50.20 154,900 -0.31(-0.61%)
Jun 30, 2004 50.07 50.80 49.98 50.51 150,200 +0.01(+0.02%)
Jun 29, 2004 50.12 50.50 49.81 50.50 142,000 +0.73(+1.47%)
Jun 28, 2004 49.46 50.50 49.42 49.77 190,500 +0.36(+0.73%)
Jun 25, 2004 49.71 50.25 49.32 49.41 197,700 -0.53(-1.06%)
Jun 24, 2004 49.95 50.20 49.65 49.94 79,600 -0.06(-0.12%)
Jun 23, 2004 49.30 50.00 49.30 50.00 94,900 +0.20(+0.40%)
Jun 22, 2004 48.95 49.80 48.70 49.80 197,900 +1.00(+2.05%)
Jun 21, 2004 49.00 49.00 48.80 48.80 71,500 -0.20(-0.41%)
Jun 18, 2004 48.81 49.19 48.74 49.00 235,800 +0.30(+0.62%)
Jun 17, 2004 47.74 48.80 47.60 48.70 165,600 +1.06(+2.23%)
Jun 16, 2004 47.47 47.69 47.18 47.64 87,500 +0.18(+0.38%)
Jun 15, 2004 47.09 47.64 47.05 47.46 156,300 +0.61(+1.30%)
Jun 14, 2004 47.84 47.88 46.74 46.85 160,900 -0.87(-1.82%)
Jun 10, 2004 48.25 48.34 47.64 47.72 97,500 -0.19(-0.40%)
Jun 09, 2004 48.81 48.93 47.91 47.91 78,500 -0.92(-1.88%)
Jun 08, 2004 48.80 48.95 48.63 48.83 89,300 -0.12(-0.25%)
Jun 07, 2004 48.67 49.06 48.54 48.95 124,300 +0.45(+0.93%)
Jun 04, 2004 48.59 48.92 48.45 48.50 89,900 +0.06(+0.12%)
Jun 03, 2004 49.45 49.45 48.41 48.44 149,500 -0.95(-1.92%)
Jun 02, 2004 47.72 49.40 47.72 49.39 525,400 +1.56(+3.26%)
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.