Wintrust Financial Corp (NQ: WTFC )

90.31 USD +2.54 (+2.89%)
Streaming Delayed Price Updated: 11:44 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 45.88 46.07 45.56 45.89 160,490 +0.01(+0.02%)
May 30, 2007 45.61 45.90 45.42 45.88 97,068 +0.08(+0.17%)
May 29, 2007 45.74 45.93 45.44 45.80 113,581 +0.14(+0.31%)
May 25, 2007 45.56 45.71 45.23 45.66 114,936 +0.12(+0.26%)
May 24, 2007 45.69 46.41 45.34 45.54 122,645 -0.30(-0.65%)
May 23, 2007 46.17 46.69 45.80 45.84 274,154 -0.30(-0.65%)
May 22, 2007 45.59 46.50 45.37 46.14 195,978 +0.43(+0.94%)
May 21, 2007 45.25 45.83 45.08 45.71 201,347 +0.42(+0.93%)
May 18, 2007 45.15 45.35 44.74 45.29 241,524 +0.13(+0.29%)
May 17, 2007 44.70 45.55 44.18 45.16 273,337 +0.52(+1.16%)
May 16, 2007 44.08 45.00 44.08 44.64 350,407 -0.07(-0.16%)
May 15, 2007 45.21 45.43 44.67 44.71 131,040 -0.61(-1.35%)
May 14, 2007 45.88 45.88 45.21 45.32 177,247 -0.65(-1.41%)
May 11, 2007 45.55 46.07 44.91 45.97 80,993 +0.57(+1.26%)
May 10, 2007 45.96 45.99 45.40 45.40 165,821 -0.66(-1.43%)
May 09, 2007 45.49 46.40 45.49 46.06 135,595 +0.39(+0.85%)
May 08, 2007 46.26 46.26 45.61 45.67 303,646 -0.66(-1.42%)
May 07, 2007 46.15 46.67 46.15 46.33 123,923 +0.06(+0.13%)
May 04, 2007 46.34 46.37 45.69 46.27 150,364 +0.02(+0.04%)
May 03, 2007 45.93 46.40 45.76 46.25 151,481 +0.45(+0.98%)
May 02, 2007 45.65 46.00 45.55 45.80 419,051 +0.06(+0.13%)
May 01, 2007 43.55 45.94 43.50 45.74 817,512 +2.76(+6.42%)
Apr 30, 2007 43.92 44.21 42.89 42.98 302,132 -0.96(-2.18%)
Apr 27, 2007 44.52 44.63 43.92 43.94 101,532 -0.59(-1.32%)
Apr 26, 2007 44.38 44.69 43.98 44.53 144,665 +0.01(+0.03%)
Apr 25, 2007 44.49 44.69 44.09 44.51 184,627 +0.08(+0.17%)
Apr 24, 2007 45.32 45.50 44.26 44.44 212,169 -0.88(-1.94%)
Apr 23, 2007 43.53 46.00 43.53 45.32 410,501 +2.21(+5.13%)
Apr 20, 2007 43.93 43.93 42.91 43.11 261,175 -0.39(-0.90%)
Apr 19, 2007 43.55 43.93 43.00 43.50 216,616 -0.45(-1.02%)
Apr 18, 2007 44.27 44.47 43.92 43.95 131,938 -0.36(-0.81%)
Apr 17, 2007 44.39 44.59 44.10 44.31 140,688 -0.13(-0.29%)
Apr 16, 2007 43.98 44.90 43.98 44.44 128,744 +0.44(+1.00%)
Apr 13, 2007 43.31 44.00 43.31 44.00 284,781 +0.58(+1.34%)
Apr 12, 2007 43.37 43.62 42.95 43.42 185,207 -0.07(-0.16%)
Apr 11, 2007 43.93 43.95 43.42 43.49 200,021 -0.30(-0.69%)
Apr 10, 2007 43.27 44.00 43.22 43.79 155,605 +0.45(+1.04%)
Apr 09, 2007 43.44 43.65 43.20 43.34 136,274 -0.18(-0.41%)
Apr 05, 2007 43.99 43.99 43.36 43.52 128,288 -0.39(-0.89%)
Apr 04, 2007 44.61 44.77 43.86 43.91 192,663 -0.63(-1.41%)
Apr 03, 2007 43.99 45.02 43.99 44.54 116,632 +0.55(+1.25%)
Apr 02, 2007 44.61 44.69 43.70 43.99 97,728 -0.62(-1.39%)
Mar 30, 2007 44.84 45.07 44.34 44.61 111,290 -0.15(-0.34%)
Mar 29, 2007 44.99 45.16 44.28 44.76 116,917 -0.04(-0.09%)
Mar 28, 2007 45.04 45.20 44.50 44.80 284,977 -0.31(-0.69%)
Mar 27, 2007 45.36 45.36 45.00 45.11 110,496 -0.30(-0.66%)
Mar 26, 2007 45.36 45.53 45.10 45.41 102,825 -0.01(-0.02%)
Mar 23, 2007 45.03 45.50 44.80 45.42 122,210 +0.50(+1.11%)
Mar 22, 2007 44.99 45.19 44.74 44.92 122,134 -0.09(-0.20%)
Mar 21, 2007 44.22 45.01 43.67 45.01 201,526 +0.90(+2.04%)
Mar 20, 2007 44.32 44.32 43.91 44.11 160,870 -0.14(-0.32%)
Mar 19, 2007 44.00 44.59 43.92 44.25 161,042 +0.40(+0.91%)
Mar 16, 2007 44.11 44.24 43.81 43.85 319,184 -0.25(-0.57%)
Mar 15, 2007 43.00 44.10 42.96 44.10 147,534 +1.16(+2.70%)
Mar 14, 2007 42.86 43.04 42.02 42.94 284,400 -0.06(-0.14%)
Mar 13, 2007 44.99 44.72 42.85 43.00 330,624 -1.99(-4.42%)
Mar 12, 2007 44.94 45.10 44.76 44.99 92,679 -0.01(-0.02%)
Mar 09, 2007 44.88 45.39 44.81 45.00 89,301 +0.24(+0.54%)
Mar 08, 2007 44.61 45.26 44.61 44.76 154,864 +0.42(+0.95%)
Mar 07, 2007 45.54 45.65 44.32 44.34 190,779 -1.33(-2.91%)
Mar 06, 2007 44.78 45.95 44.66 45.67 231,420 +1.00(+2.24%)
Mar 05, 2007 45.37 45.37 44.64 44.67 178,235 -0.79(-1.74%)
Mar 02, 2007 45.75 45.95 45.45 45.46 173,282 -0.46(-1.00%)
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.