Wintrust Financial Corp (NQ: WTFC )

88.69 USD -2.09 (-2.30%)
Streaming Delayed Price Updated: 9:49 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 48.00 48.14 47.10 47.86 276,381 -0.51(-1.05%)
Jul 28, 2006 46.80 48.89 46.72 48.37 217,499 +1.59(+3.40%)
Jul 27, 2006 47.54 47.74 46.56 46.78 181,441 -0.65(-1.37%)
Jul 26, 2006 47.75 48.05 46.23 47.43 358,743 -0.29(-0.61%)
Jul 25, 2006 47.00 48.42 46.14 47.72 477,548 -0.21(-0.44%)
Jul 24, 2006 48.86 49.40 47.09 47.93 517,193 -0.93(-1.90%)
Jul 21, 2006 49.88 49.98 48.79 48.86 338,149 -1.21(-2.42%)
Jul 20, 2006 51.41 51.56 50.05 50.07 141,649 -1.21(-2.36%)
Jul 19, 2006 49.96 51.54 49.94 51.28 180,350 +1.32(+2.64%)
Jul 18, 2006 48.72 50.17 48.46 49.96 182,187 +1.38(+2.84%)
Jul 17, 2006 49.18 49.50 48.58 48.58 153,849 -0.72(-1.46%)
Jul 14, 2006 49.80 50.06 49.16 49.30 131,596 -0.54(-1.08%)
Jul 13, 2006 50.58 50.58 49.80 49.84 303,502 -0.86(-1.70%)
Jul 12, 2006 50.80 51.16 50.42 50.70 274,340 -0.30(-0.59%)
Jul 11, 2006 49.80 51.00 49.61 51.00 189,577 +1.00(+2.00%)
Jul 10, 2006 49.87 50.07 49.51 50.00 183,013 +0.16(+0.32%)
Jul 07, 2006 50.36 50.95 49.77 49.84 78,866 -0.79(-1.56%)
Jul 06, 2006 50.28 50.68 50.11 50.63 112,846 +0.19(+0.38%)
Jul 05, 2006 51.30 51.55 50.26 50.44 109,175 -1.46(-2.81%)
Jul 03, 2006 50.78 51.90 50.74 51.90 58,137 +1.05(+2.06%)
Jun 30, 2006 50.99 51.20 50.72 50.85 401,536 -0.14(-0.27%)
Jun 29, 2006 50.73 51.05 50.25 50.99 212,000 +0.47(+0.93%)
Jun 28, 2006 50.52 50.94 50.20 50.52 89,686 -0.03(-0.06%)
Jun 27, 2006 51.08 51.28 50.43 50.55 164,679 -0.45(-0.88%)
Jun 26, 2006 50.33 51.39 50.25 51.00 228,200 +0.78(+1.55%)
Jun 23, 2006 49.80 50.35 49.58 50.22 272,139 +0.21(+0.42%)
Jun 22, 2006 50.18 50.23 49.51 50.01 225,840 -0.46(-0.91%)
Jun 21, 2006 49.96 50.64 49.94 50.47 173,014 +0.47(+0.94%)
Jun 20, 2006 49.63 50.55 49.63 50.00 86,908 +0.39(+0.79%)
Jun 19, 2006 50.79 50.90 49.51 49.61 140,476 -1.18(-2.32%)
Jun 16, 2006 50.73 50.93 50.14 50.79 462,880 -0.14(-0.27%)
Jun 15, 2006 49.83 50.97 49.79 50.93 267,863 +1.22(+2.45%)
Jun 14, 2006 50.35 50.41 49.08 49.71 156,705 -0.59(-1.17%)
Jun 13, 2006 50.01 51.10 50.01 50.30 150,737 +0.19(+0.38%)
Jun 12, 2006 50.55 50.74 50.06 50.11 87,730 -0.50(-0.99%)
Jun 09, 2006 51.14 51.81 50.55 50.61 108,811 -0.41(-0.80%)
Jun 08, 2006 51.26 51.26 50.05 51.02 179,451 -0.37(-0.72%)
Jun 07, 2006 50.82 52.66 50.00 51.39 136,873 +0.47(+0.92%)
Jun 06, 2006 50.43 51.01 50.05 50.92 82,444 +0.44(+0.87%)
Jun 05, 2006 52.05 52.53 50.37 50.48 150,513 -1.85(-3.54%)
Jun 02, 2006 52.56 52.71 51.87 52.33 78,071 +0.09(+0.17%)
Jun 01, 2006 51.50 52.24 50.54 52.24 134,263 +0.91(+1.77%)
May 31, 2006 50.20 51.41 50.20 51.33 124,265 +1.04(+2.07%)
May 30, 2006 51.13 51.26 50.28 50.29 82,851 -1.07(-2.08%)
May 26, 2006 51.51 51.88 51.05 51.36 127,172 -0.10(-0.19%)
May 25, 2006 51.04 51.96 51.01 51.46 266,144 +0.45(+0.88%)
May 24, 2006 50.88 51.25 50.10 51.01 198,902 +0.03(+0.06%)
May 23, 2006 51.46 51.77 50.98 50.98 124,914 -0.40(-0.78%)
May 22, 2006 50.59 52.06 50.29 51.38 204,630 +0.46(+0.90%)
May 19, 2006 50.09 51.35 50.00 50.92 175,290 +0.82(+1.64%)
May 18, 2006 50.03 50.40 49.69 50.10 104,415 +0.10(+0.20%)
May 17, 2006 49.89 50.61 49.70 50.00 130,026 -0.20(-0.40%)
May 16, 2006 50.80 50.80 49.78 50.20 299,996 -0.33(-0.65%)
May 15, 2006 50.75 51.40 50.20 50.53 151,869 -0.48(-0.94%)
May 12, 2006 50.92 51.35 50.92 51.01 143,921 -0.17(-0.33%)
May 11, 2006 51.48 51.52 50.95 51.18 118,448 -0.45(-0.87%)
May 10, 2006 51.38 51.70 51.01 51.63 93,562 +0.30(+0.58%)
May 09, 2006 51.19 51.52 51.16 51.33 53,755 -0.02(-0.04%)
May 08, 2006 52.00 52.00 51.25 51.35 106,077 -0.61(-1.17%)
May 05, 2006 52.11 52.36 51.66 51.96 114,897 +0.11(+0.21%)
May 04, 2006 51.16 51.95 51.09 51.85 102,807 +0.80(+1.57%)
May 03, 2006 51.88 52.02 50.63 51.05 212,080 -0.90(-1.73%)
May 02, 2006 50.86 52.11 50.86 51.95 351,298 +1.03(+2.02%)
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.