Wintrust Financial Corp (NQ: WTFC )

86.58 +1.71 (+2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 48.05 48.05 47.36 47.52 81,100 -0.31(-0.65%)
May 27, 2004 47.77 48.60 47.60 47.83 60,000 -0.35(-0.73%)
May 26, 2004 47.87 48.18 47.77 48.18 51,200 +0.23(+0.48%)
May 25, 2004 46.75 48.00 46.57 47.95 166,600 +1.18(+2.52%)
May 24, 2004 46.46 46.79 46.16 46.77 63,500 +0.53(+1.15%)
May 21, 2004 46.20 46.44 45.48 46.24 50,300 +0.37(+0.81%)
May 20, 2004 45.76 46.20 45.52 45.87 42,500 +0.29(+0.64%)
May 19, 2004 46.51 46.75 45.50 45.58 53,300 -0.92(-1.98%)
May 18, 2004 45.77 46.50 45.77 46.50 69,100 +0.67(+1.46%)
May 17, 2004 46.63 46.63 45.51 45.83 56,400 -0.92(-1.97%)
May 14, 2004 46.35 47.04 46.12 46.75 153,900 +0.53(+1.15%)
May 13, 2004 45.94 46.35 45.68 46.22 86,600 +0.27(+0.59%)
May 12, 2004 46.73 46.84 45.18 45.95 183,600 -0.91(-1.94%)
May 11, 2004 46.56 46.92 46.50 46.86 91,100 +0.24(+0.51%)
May 10, 2004 47.40 47.40 46.58 46.62 118,200 -0.63(-1.33%)
May 07, 2004 48.36 48.78 47.22 47.25 99,700 -1.11(-2.30%)
May 06, 2004 48.21 48.88 47.83 48.36 73,700 -0.03(-0.06%)
May 05, 2004 47.84 48.79 47.84 48.39 69,500 +0.69(+1.45%)
May 04, 2004 48.39 48.50 47.56 47.70 57,200 -0.53(-1.10%)
May 03, 2004 47.79 48.40 47.71 48.23 93,300 +0.73(+1.54%)
Apr 30, 2004 48.30 48.30 47.47 47.50 74,500 -0.34(-0.71%)
Apr 29, 2004 47.20 48.23 47.14 47.84 106,100 +0.64(+1.36%)
Apr 28, 2004 47.74 48.11 46.83 47.20 106,600 -0.68(-1.42%)
Apr 27, 2004 47.58 48.22 47.34 47.88 95,000 +0.44(+0.93%)
Apr 26, 2004 47.01 48.08 46.98 47.44 116,000 +0.28(+0.59%)
Apr 23, 2004 46.95 47.31 46.42 47.16 166,500 +0.39(+0.83%)
Apr 22, 2004 46.41 46.94 46.40 46.77 130,700 +0.27(+0.58%)
Apr 21, 2004 45.80 46.50 45.76 46.50 188,200 +0.60(+1.31%)
Apr 20, 2004 47.80 48.04 45.61 45.90 179,700 -1.70(-3.57%)
Apr 19, 2004 47.72 47.85 46.86 47.60 63,600 -0.05(-0.10%)
Apr 16, 2004 47.55 48.11 47.49 47.65 71,500 +0.41(+0.87%)
Apr 15, 2004 47.37 47.98 46.51 47.24 74,900 +0.01(+0.02%)
Apr 14, 2004 48.29 48.29 46.87 47.23 104,600 -1.24(-2.56%)
Apr 13, 2004 49.59 49.68 48.05 48.47 113,300 -1.13(-2.28%)
Apr 12, 2004 49.50 50.10 49.28 49.60 66,100 +0.20(+0.40%)
Apr 08, 2004 49.95 49.98 49.26 49.40 57,200 -0.19(-0.38%)
Apr 07, 2004 49.05 49.83 48.83 49.59 71,200 +0.70(+1.43%)
Apr 06, 2004 50.10 50.10 48.86 48.89 115,400 -1.11(-2.22%)
Apr 05, 2004 49.92 50.08 49.31 50.00 62,200 +0.12(+0.24%)
Apr 02, 2004 49.20 49.88 48.41 49.88 98,300 +0.89(+1.82%)
Apr 01, 2004 48.81 49.16 48.55 48.99 71,100 +0.36(+0.74%)
Mar 31, 2004 48.85 49.11 48.50 48.63 121,800 -0.48(-0.98%)
Mar 30, 2004 49.20 49.56 46.00 49.11 117,300 -0.13(-0.26%)
Mar 29, 2004 48.76 49.54 48.76 49.24 55,600 +0.42(+0.86%)
Mar 26, 2004 48.88 49.17 48.76 48.82 33,600 -0.14(-0.29%)
Mar 25, 2004 48.30 49.07 47.85 48.96 146,700 +0.75(+1.56%)
Mar 24, 2004 48.55 48.74 47.95 48.21 83,600 -0.39(-0.80%)
Mar 23, 2004 48.68 49.45 48.37 48.60 79,200 +0.50(+1.04%)
Mar 22, 2004 48.75 49.13 47.90 48.10 106,500 -0.85(-1.74%)
Mar 19, 2004 49.09 49.32 48.18 48.95 121,500 -0.05(-0.10%)
Mar 18, 2004 48.65 49.10 48.01 49.00 79,400 +0.36(+0.74%)
Mar 17, 2004 47.72 48.75 47.72 48.64 108,900 +0.64(+1.33%)
Mar 16, 2004 47.25 48.25 47.25 48.00 161,600 +0.80(+1.69%)
Mar 15, 2004 47.93 47.93 47.06 47.20 119,400 -0.80(-1.67%)
Mar 12, 2004 48.15 48.15 47.55 48.00 110,600 -0.10(-0.21%)
Mar 11, 2004 48.48 48.57 47.93 48.10 85,700 -0.20(-0.41%)
Mar 10, 2004 48.64 48.78 48.29 48.30 65,700 -0.43(-0.88%)
Mar 09, 2004 49.20 49.20 48.15 48.73 122,100 -0.31(-0.63%)
Mar 08, 2004 50.00 50.24 48.92 49.04 88,500 -1.08(-2.15%)
Mar 05, 2004 49.72 50.44 49.34 50.12 50,300 +0.47(+0.95%)
Mar 04, 2004 49.32 49.68 48.94 49.65 71,000 +0.46(+0.94%)
Mar 03, 2004 48.94 49.60 48.44 49.19 71,400 +0.44(+0.90%)
Mar 02, 2004 48.98 49.23 48.70 48.75 40,900 -0.43(-0.87%)
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.