Wintrust Financial Corp (NQ: WTFC )

90.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 11.94 12.56 11.58 11.69 291,663 -0.17(-1.40%)
Jan 29, 2009 12.47 12.73 11.82 11.85 295,434 -0.87(-6.87%)
Jan 28, 2009 12.23 13.61 10.67 12.73 609,309 +2.35(+22.66%)
Jan 27, 2009 10.22 10.55 10.11 10.38 262,385 +0.24(+2.33%)
Jan 26, 2009 11.00 11.50 10.14 10.14 428,262 -0.87(-7.86%)
Jan 23, 2009 11.21 11.49 10.90 11.01 336,293 -0.31(-2.78%)
Jan 22, 2009 12.28 12.84 11.25 11.32 410,460 -1.26(-10.01%)
Jan 21, 2009 12.12 12.61 11.36 12.58 391,879 +0.48(+3.97%)
Jan 20, 2009 14.18 14.18 12.06 12.10 270,978 -2.38(-16.42%)
Jan 16, 2009 15.29 15.51 13.58 14.48 258,710 -0.76(-4.99%)
Jan 15, 2009 15.66 15.87 14.53 15.24 196,623 -0.43(-2.73%)
Jan 14, 2009 15.89 16.81 15.64 15.66 181,831 -0.55(-3.40%)
Jan 13, 2009 15.87 16.61 15.81 16.22 130,834 +0.35(+2.20%)
Jan 12, 2009 16.17 16.44 15.69 15.87 185,602 -0.38(-2.37%)
Jan 09, 2009 17.29 17.34 16.18 16.25 149,947 -0.95(-5.54%)
Jan 08, 2009 16.91 17.53 16.91 17.20 122,069 +0.00(+0.00%)
Jan 07, 2009 17.52 18.06 17.05 17.20 156,382 -0.64(-3.58%)
Jan 06, 2009 17.65 17.93 16.92 17.84 197,933 +0.36(+2.05%)
Jan 05, 2009 17.84 17.84 16.96 17.48 212,200 -0.32(-1.82%)
Jan 02, 2009 18.27 18.27 17.38 17.81 262,472 -0.17(-0.97%)
Dec 31, 2008 17.25 18.22 16.84 17.98 277,181 +0.67(+3.89%)
Dec 30, 2008 16.18 17.48 16.18 17.31 204,629 +0.54(+3.23%)
Dec 29, 2008 17.07 17.61 16.35 16.77 78,756 -0.34(-1.99%)
Dec 26, 2008 17.14 17.24 16.88 17.11 78,279 +0.12(+0.72%)
Dec 24, 2008 16.42 17.06 16.34 16.98 65,498 +0.58(+3.52%)
Dec 23, 2008 17.04 18.12 16.22 16.41 137,369 -0.45(-2.65%)
Dec 22, 2008 18.15 18.64 16.36 16.85 185,304 -0.68(-3.89%)
Dec 19, 2008 17.67 18.13 17.04 17.54 645,029 +0.45(+2.66%)
Dec 18, 2008 16.61 17.58 16.49 17.08 215,864 +0.53(+3.22%)
Dec 17, 2008 15.49 16.81 15.39 16.55 248,337 +0.81(+5.17%)
Dec 16, 2008 15.42 15.75 15.08 15.73 464,119 +0.67(+4.47%)
Dec 15, 2008 15.82 15.94 14.83 15.06 327,944 -0.66(-4.22%)
Dec 12, 2008 15.30 16.25 15.04 15.73 278,571 -0.01(-0.06%)
Dec 11, 2008 17.84 17.92 15.73 15.73 346,343 -2.46(-13.50%)
Dec 10, 2008 17.93 19.12 17.59 18.19 160,168 +0.57(+3.22%)
Dec 09, 2008 18.88 19.27 17.55 17.62 256,258 -1.32(-6.97%)
Dec 08, 2008 18.61 19.20 17.46 18.94 301,431 +0.86(+4.74%)
Dec 05, 2008 16.56 18.12 15.63 18.09 327,794 +1.15(+6.81%)
Dec 04, 2008 17.03 18.30 16.60 16.93 290,310 -0.25(-1.48%)
Dec 03, 2008 16.16 17.31 15.66 17.19 231,592 +0.95(+5.87%)
Dec 02, 2008 15.31 16.56 14.90 16.23 273,893 +1.14(+7.53%)
Dec 01, 2008 17.49 17.73 15.10 15.10 407,032 -2.94(-16.29%)
Nov 28, 2008 17.57 18.25 17.25 18.03 153,413 +0.35(+1.98%)
Nov 26, 2008 17.40 17.80 16.70 17.68 336,968 -0.31(-1.70%)
Nov 25, 2008 17.89 18.54 16.78 17.99 259,736 +0.51(+2.90%)
Nov 24, 2008 15.59 17.81 15.30 17.48 360,263 +2.06(+13.38%)
Nov 21, 2008 16.38 16.76 13.44 15.42 483,468 -0.49(-3.08%)
Nov 20, 2008 17.19 17.91 15.77 15.91 457,380 -1.38(-7.99%)
Nov 19, 2008 18.31 18.98 17.18 17.29 404,628 -1.35(-7.27%)
Nov 18, 2008 19.30 19.78 17.55 18.65 254,503 -0.57(-2.96%)
Nov 17, 2008 19.76 20.11 18.88 19.21 261,697 -0.75(-3.77%)
Nov 14, 2008 21.16 22.01 19.80 19.97 260,758 -1.49(-6.93%)
Nov 13, 2008 19.34 21.58 18.47 21.45 325,109 +2.31(+12.05%)
Nov 12, 2008 19.91 20.55 19.03 19.14 255,573 -1.21(-5.97%)
Nov 11, 2008 19.76 21.16 19.67 20.36 190,021 +0.30(+1.48%)
Nov 10, 2008 21.00 21.00 19.76 20.06 243,180 -0.39(-1.92%)
Nov 07, 2008 20.54 20.74 19.87 20.45 239,483 +0.12(+0.60%)
Nov 06, 2008 21.37 22.27 20.30 20.33 253,851 -1.31(-6.06%)
Nov 05, 2008 23.40 23.63 21.49 21.64 368,729 -2.24(-9.37%)
Nov 04, 2008 24.63 24.70 23.44 23.88 303,110 +0.29(+1.22%)
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.