Wintrust Financial Corp (NQ: WTFC )

89.77 +0.99 (+1.12%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 31.90 33.75 31.52 33.25 449,936 +0.94(+2.92%)
Jan 30, 2008 31.98 33.36 31.64 32.31 507,808 +0.48(+1.51%)
Jan 29, 2008 31.08 31.94 30.32 31.83 315,646 +0.77(+2.48%)
Jan 28, 2008 29.20 31.07 28.93 31.06 425,071 +1.63(+5.56%)
Jan 25, 2008 30.26 30.58 29.41 29.42 617,058 -0.38(-1.29%)
Jan 24, 2008 27.93 30.09 27.71 29.81 698,397 +1.91(+6.83%)
Jan 23, 2008 25.51 28.53 25.24 27.90 1,134,666 +1.63(+6.19%)
Jan 22, 2008 25.79 27.64 25.38 26.28 527,524 +0.13(+0.50%)
Jan 21, 2008 26.72 27.29 25.60 26.15 408,540 +0.00(+0.00%)
Jan 18, 2008 26.72 27.29 25.60 26.15 408,540 -0.62(-2.32%)
Jan 17, 2008 27.91 28.24 26.43 26.77 387,435 -0.73(-2.67%)
Jan 16, 2008 26.89 27.92 26.72 27.50 344,371 +0.66(+2.48%)
Jan 15, 2008 27.08 27.24 26.23 26.84 350,376 -0.63(-2.29%)
Jan 14, 2008 27.69 28.18 27.12 27.47 184,317 +0.03(+0.13%)
Jan 11, 2008 27.54 28.45 27.12 27.43 311,058 -0.37(-1.32%)
Jan 10, 2008 26.52 28.17 26.04 27.80 336,719 +1.07(+3.99%)
Jan 09, 2008 26.00 26.73 25.53 26.73 294,885 +0.66(+2.51%)
Jan 08, 2008 27.93 28.39 26.08 26.08 296,888 -1.70(-6.11%)
Jan 07, 2008 27.10 28.47 26.91 27.77 254,018 +0.85(+3.15%)
Jan 04, 2008 27.57 27.59 26.85 26.92 231,126 -0.99(-3.54%)
Jan 03, 2008 28.24 29.03 27.91 27.91 226,886 -0.31(-1.11%)
Jan 02, 2008 28.87 29.25 27.88 28.23 259,765 -0.73(-2.54%)
Jan 01, 2008 28.69 29.49 28.44 28.96 201,128 +0.00(+0.00%)
Dec 31, 2007 28.69 29.49 28.44 28.96 201,128 +0.03(+0.09%)
Dec 28, 2007 29.42 30.08 28.93 28.93 114,203 -0.68(-2.30%)
Dec 27, 2007 30.74 31.07 29.62 29.62 138,157 -1.35(-4.37%)
Dec 26, 2007 30.92 31.23 30.38 30.97 222,859 +0.11(+0.37%)
Dec 24, 2007 30.13 30.92 30.13 30.86 75,669 +0.66(+2.17%)
Dec 21, 2007 28.93 30.31 28.84 30.20 555,424 +1.56(+5.43%)
Dec 20, 2007 28.83 28.86 28.08 28.65 312,435 -0.08(-0.27%)
Dec 19, 2007 29.48 29.64 28.42 28.72 361,508 -0.93(-3.13%)
Dec 18, 2007 28.14 29.88 28.14 29.65 598,184 +1.43(+5.08%)
Dec 17, 2007 28.44 29.06 28.22 28.22 364,884 -0.45(-1.59%)
Dec 14, 2007 29.06 29.41 28.60 28.67 372,163 -0.76(-2.58%)
Dec 13, 2007 29.41 29.63 28.81 29.43 333,880 -0.29(-0.97%)
Dec 12, 2007 30.15 30.75 29.35 29.72 271,258 -0.10(-0.32%)
Dec 11, 2007 31.45 31.89 29.79 29.82 280,772 -1.83(-5.77%)
Dec 10, 2007 31.24 31.93 31.15 31.64 262,462 +0.40(+1.29%)
Dec 07, 2007 31.67 31.77 31.04 31.24 403,090 -0.51(-1.60%)
Dec 06, 2007 30.85 31.75 30.38 31.75 530,133 +0.78(+2.51%)
Dec 05, 2007 30.82 30.99 30.37 30.97 321,399 +0.67(+2.22%)
Dec 04, 2007 30.04 30.49 29.93 30.30 267,766 -0.08(-0.26%)
Dec 03, 2007 30.79 31.09 30.25 30.38 247,778 -0.50(-1.61%)
Nov 30, 2007 30.80 32.07 30.65 30.87 395,642 +0.47(+1.55%)
Nov 29, 2007 30.42 30.67 30.00 30.40 350,840 -0.15(-0.49%)
Nov 28, 2007 28.97 30.58 28.94 30.55 490,343 +1.96(+6.85%)
Nov 27, 2007 28.18 28.81 27.81 28.59 352,133 +0.61(+2.19%)
Nov 26, 2007 29.42 29.42 27.89 27.98 191,155 -1.50(-5.10%)
Nov 23, 2007 28.85 29.83 28.79 29.48 139,054 +0.81(+2.84%)
Nov 21, 2007 28.72 29.61 28.55 28.67 293,372 -0.27(-0.94%)
Nov 20, 2007 28.69 29.38 28.00 28.94 222,052 +0.20(+0.70%)
Nov 19, 2007 29.72 29.72 28.42 28.74 275,991 -1.25(-4.17%)
Nov 16, 2007 30.29 30.53 29.41 29.99 209,891 -0.22(-0.72%)
Nov 15, 2007 30.98 31.43 29.89 30.21 355,128 -0.97(-3.11%)
Nov 14, 2007 32.40 33.07 31.00 31.18 335,679 -1.13(-3.49%)
Nov 13, 2007 31.16 32.44 31.07 32.31 312,071 +1.37(+4.44%)
Nov 12, 2007 30.39 31.74 30.34 30.94 350,132 +0.57(+1.87%)
Nov 09, 2007 29.61 30.93 28.66 30.37 340,859 +0.40(+1.34%)
Nov 08, 2007 29.23 30.12 28.65 29.97 458,268 +0.96(+3.32%)
Nov 07, 2007 30.08 30.31 29.00 29.00 366,408 -1.48(-4.85%)
Nov 06, 2007 29.48 30.51 29.48 30.48 470,841 +1.01(+3.44%)
Nov 05, 2007 29.58 30.12 29.06 29.47 544,389 -0.59(-1.98%)
Nov 02, 2007 30.92 30.94 29.65 30.06 515,806 -0.55(-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.