Wintrust Financial Corp (NQ: WTFC )

90.85 -0.24 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 40.02 40.33 39.90 40.07 267,092 +0.08(+0.20%)
Feb 27, 2007 40.43 40.47 39.97 39.99 298,596 -0.67(-1.66%)
Feb 26, 2007 40.84 40.87 40.46 40.66 160,921 -0.17(-0.43%)
Feb 23, 2007 41.19 41.19 40.64 40.84 100,310 -0.48(-1.16%)
Feb 22, 2007 41.24 41.38 40.99 41.32 141,252 +0.01(+0.02%)
Feb 21, 2007 41.13 41.36 41.01 41.31 142,945 +0.12(+0.30%)
Feb 20, 2007 40.89 41.29 40.64 41.19 113,620 +0.12(+0.30%)
Feb 16, 2007 40.99 41.21 40.76 41.07 159,217 +0.08(+0.19%)
Feb 15, 2007 41.25 41.28 40.71 40.99 169,632 -0.13(-0.32%)
Feb 14, 2007 40.71 41.30 40.68 41.12 134,131 +0.39(+0.97%)
Feb 13, 2007 40.73 40.80 40.62 40.73 151,907 +0.01(+0.02%)
Feb 12, 2007 40.67 40.84 40.49 40.72 155,661 +0.18(+0.45%)
Feb 09, 2007 40.72 40.99 40.52 40.53 294,035 -0.28(-0.69%)
Feb 08, 2007 40.99 41.08 40.72 40.81 110,589 -0.33(-0.81%)
Feb 07, 2007 41.17 41.29 40.97 41.15 127,090 +0.04(+0.11%)
Feb 06, 2007 40.80 41.15 40.59 41.10 172,687 +0.33(+0.81%)
Feb 05, 2007 41.01 41.03 40.46 40.77 122,876 -0.13(-0.32%)
Feb 02, 2007 40.04 41.01 40.04 40.90 337,152 +0.87(+2.16%)
Feb 01, 2007 40.05 40.23 39.80 40.04 201,591 +0.01(+0.02%)
Jan 31, 2007 40.11 40.12 39.59 40.03 215,470 -0.14(-0.35%)
Jan 30, 2007 39.86 40.23 39.73 40.17 148,156 +0.26(+0.66%)
Jan 29, 2007 39.48 40.08 39.43 39.90 194,160 +0.31(+0.79%)
Jan 26, 2007 39.34 39.67 39.34 39.59 98,161 +0.22(+0.55%)
Jan 25, 2007 39.70 39.83 39.29 39.37 181,783 -0.26(-0.66%)
Jan 24, 2007 39.69 39.74 39.27 39.63 154,188 -0.10(-0.26%)
Jan 23, 2007 39.64 40.14 39.64 39.74 414,496 +0.05(+0.13%)
Jan 22, 2007 39.76 40.95 39.20 39.69 501,411 -1.18(-2.89%)
Jan 19, 2007 41.11 41.11 40.30 40.87 199,998 -0.09(-0.21%)
Jan 18, 2007 40.92 41.07 40.65 40.95 130,630 +0.01(+0.02%)
Jan 17, 2007 41.57 41.75 40.87 40.94 122,438 -0.69(-1.66%)
Jan 16, 2007 42.32 42.45 41.50 41.63 110,658 -0.59(-1.41%)
Jan 12, 2007 42.20 42.43 42.10 42.23 80,646 +0.00(+0.00%)
Jan 11, 2007 41.77 42.32 41.77 42.23 112,015 +0.59(+1.41%)
Jan 10, 2007 41.39 41.69 41.39 41.64 127,568 -0.14(-0.33%)
Jan 09, 2007 42.12 42.38 41.36 41.78 182,502 -0.37(-0.87%)
Jan 08, 2007 42.12 42.27 41.77 42.15 126,713 -0.09(-0.21%)
Jan 05, 2007 43.30 43.46 42.19 42.24 264,337 -1.24(-2.85%)
Jan 04, 2007 42.67 43.71 42.57 43.48 252,357 +1.35(+3.19%)
Jan 03, 2007 42.05 42.43 41.75 42.13 193,351 +0.16(+0.37%)
Dec 29, 2006 42.45 42.52 41.97 41.98 116,047 -0.49(-1.15%)
Dec 28, 2006 42.45 42.83 42.35 42.47 87,478 -0.11(-0.27%)
Dec 27, 2006 41.55 42.60 41.55 42.58 93,980 +0.92(+2.20%)
Dec 26, 2006 40.72 41.73 40.72 41.66 161,743 +0.84(+2.06%)
Dec 22, 2006 41.05 41.16 40.52 40.82 129,258 -0.30(-0.72%)
Dec 21, 2006 41.64 41.96 41.01 41.12 188,859 -0.56(-1.34%)
Dec 20, 2006 41.52 41.84 41.45 41.68 119,338 +0.03(+0.08%)
Dec 19, 2006 41.39 41.79 41.33 41.64 77,187 +0.08(+0.19%)
Dec 18, 2006 41.90 42.28 41.47 41.56 94,319 -0.32(-0.77%)
Dec 15, 2006 42.30 42.40 41.83 41.89 349,394 -0.36(-0.85%)
Dec 14, 2006 41.68 42.40 41.68 42.25 148,380 +0.52(+1.26%)
Dec 13, 2006 41.52 41.89 41.43 41.72 127,025 +0.39(+0.95%)
Dec 12, 2006 41.27 41.44 41.08 41.33 66,825 +0.17(+0.42%)
Dec 11, 2006 40.96 41.35 40.70 41.15 194,387 +0.07(+0.17%)
Dec 08, 2006 41.41 41.41 40.83 41.08 192,522 -0.24(-0.59%)
Dec 07, 2006 41.88 41.92 41.32 41.33 113,854 -0.57(-1.36%)
Dec 06, 2006 42.07 42.14 41.64 41.90 78,496 -0.31(-0.72%)
Dec 05, 2006 42.17 42.47 41.97 42.20 85,627 +0.19(+0.46%)
Dec 04, 2006 41.30 42.12 41.29 42.01 177,671 +0.74(+1.80%)
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.