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 (%)
May 30, 2008 31.52 31.52 30.39 31.18 189,702 -0.33(-1.05%)
May 29, 2008 30.33 31.63 30.22 31.51 170,168 +1.07(+3.52%)
May 28, 2008 31.03 31.20 29.95 30.44 127,402 -0.40(-1.30%)
May 27, 2008 30.15 31.07 30.05 30.84 150,531 +0.66(+2.19%)
May 26, 2008 30.36 31.01 29.87 30.18 126,527 +0.00(+0.00%)
May 23, 2008 30.36 31.01 29.87 30.18 126,527 -0.39(-1.28%)
May 22, 2008 30.22 30.94 30.06 30.57 162,552 +0.49(+1.63%)
May 21, 2008 30.75 30.88 29.81 30.08 345,080 -0.66(-2.15%)
May 20, 2008 31.27 31.33 30.54 30.74 223,751 -0.73(-2.32%)
May 19, 2008 31.59 31.93 31.34 31.47 159,774 -0.18(-0.57%)
May 16, 2008 32.36 32.36 31.00 31.65 191,756 -0.55(-1.71%)
May 15, 2008 31.54 32.26 31.25 32.20 168,002 +0.60(+1.90%)
May 14, 2008 32.47 32.75 31.59 31.60 281,117 -0.76(-2.35%)
May 13, 2008 32.60 32.66 32.12 32.36 107,164 -0.13(-0.40%)
May 12, 2008 31.76 32.60 31.46 32.49 200,968 +0.90(+2.85%)
May 09, 2008 31.30 32.40 31.08 31.59 157,425 -0.07(-0.22%)
May 08, 2008 31.82 32.13 31.33 31.66 230,465 -0.06(-0.19%)
May 07, 2008 32.53 32.97 31.48 31.72 224,427 -0.77(-2.37%)
May 06, 2008 31.95 32.73 31.23 32.49 264,839 +0.31(+0.96%)
May 05, 2008 32.67 32.91 31.75 32.18 208,574 -0.53(-1.62%)
May 02, 2008 33.14 33.71 32.60 32.71 223,610 -0.10(-0.30%)
May 01, 2008 31.57 33.16 31.15 32.81 293,366 +1.09(+3.44%)
Apr 30, 2008 32.13 32.25 31.50 31.72 395,836 -0.38(-1.18%)
Apr 29, 2008 31.94 32.15 31.77 32.10 327,986 +0.07(+0.22%)
Apr 28, 2008 31.13 32.22 31.07 32.03 341,234 +0.81(+2.59%)
Apr 25, 2008 30.70 31.28 30.01 31.22 291,934 +0.64(+2.09%)
Apr 24, 2008 30.26 31.20 29.86 30.58 718,586 +0.20(+0.66%)
Apr 23, 2008 32.02 32.02 30.00 30.38 469,030 -1.55(-4.85%)
Apr 22, 2008 32.50 32.62 31.17 31.93 537,884 -0.48(-1.48%)
Apr 21, 2008 33.84 33.84 31.33 32.41 813,936 -2.49(-7.13%)
Apr 18, 2008 36.28 36.76 34.70 34.90 284,348 -0.51(-1.44%)
Apr 17, 2008 34.77 35.63 34.50 35.41 169,697 +0.42(+1.20%)
Apr 16, 2008 33.50 35.35 33.50 34.99 226,724 +1.88(+5.68%)
Apr 15, 2008 31.98 33.49 31.98 33.11 289,414 +1.23(+3.86%)
Apr 14, 2008 32.40 32.45 31.72 31.88 159,164 -0.59(-1.82%)
Apr 11, 2008 33.01 33.27 32.32 32.47 177,379 -0.87(-2.61%)
Apr 10, 2008 33.14 33.80 32.94 33.34 207,983 +0.13(+0.39%)
Apr 09, 2008 34.13 34.37 33.07 33.21 248,224 -0.80(-2.35%)
Apr 08, 2008 34.09 34.43 33.64 34.01 228,587 -0.42(-1.22%)
Apr 07, 2008 34.70 35.08 34.09 34.43 110,270 -0.03(-0.09%)
Apr 04, 2008 35.46 35.46 34.42 34.46 179,193 -0.72(-2.05%)
Apr 03, 2008 35.80 36.06 34.55 35.18 414,541 -1.02(-2.82%)
Apr 02, 2008 37.00 37.08 35.83 36.20 268,546 -0.65(-1.76%)
Apr 01, 2008 35.59 36.85 35.59 36.85 217,826 +1.90(+5.44%)
Mar 31, 2008 34.50 35.89 34.27 34.95 174,044 +0.52(+1.51%)
Mar 28, 2008 35.39 36.02 34.37 34.43 186,720 -1.03(-2.90%)
Mar 27, 2008 36.23 36.68 35.33 35.46 214,483 -0.80(-2.21%)
Mar 26, 2008 37.65 37.65 36.06 36.26 271,774 -1.64(-4.33%)
Mar 25, 2008 37.57 38.25 36.90 37.90 249,637 +0.37(+0.99%)
Mar 24, 2008 37.34 38.50 37.34 37.53 207,678 +0.44(+1.19%)
Mar 21, 2008 35.84 37.39 34.93 37.09 688,558 +0.00(+0.00%)
Mar 20, 2008 35.84 37.39 34.93 37.09 688,558 +1.68(+4.74%)
Mar 19, 2008 36.00 37.22 35.41 35.41 311,696 -0.34(-0.95%)
Mar 18, 2008 35.16 36.72 34.17 35.75 313,446 +1.17(+3.38%)
Mar 17, 2008 34.36 35.41 33.32 34.58 409,600 -0.55(-1.57%)
Mar 14, 2008 36.56 37.05 34.80 35.13 302,441 -1.19(-3.28%)
Mar 13, 2008 34.58 36.63 33.90 36.32 217,475 +1.37(+3.92%)
Mar 12, 2008 35.81 37.12 34.83 34.95 266,840 -1.01(-2.81%)
Mar 11, 2008 33.55 36.10 33.54 35.96 382,593 +3.00(+9.10%)
Mar 10, 2008 33.16 33.56 32.43 32.96 252,309 +0.04(+0.12%)
Mar 07, 2008 31.82 33.56 31.79 32.92 223,489 +0.63(+1.95%)
Mar 06, 2008 32.75 32.90 32.20 32.29 231,988 -0.58(-1.76%)
Mar 05, 2008 33.63 33.98 32.78 32.87 260,554 -0.53(-1.59%)
Mar 04, 2008 33.22 33.72 32.24 33.40 295,361 -0.20(-0.60%)
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.