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 (%)
Mar 31, 2010 32.45 33.30 32.45 32.62 1,389,852 -0.04(-0.13%)
Mar 30, 2010 32.94 33.37 32.45 32.66 230,547 -0.21(-0.64%)
Mar 29, 2010 32.73 32.91 32.12 32.88 204,239 +0.18(+0.54%)
Mar 26, 2010 32.73 33.24 32.42 32.70 297,343 +0.19(+0.59%)
Mar 25, 2010 32.82 33.73 32.45 32.51 323,998 -0.10(-0.30%)
Mar 24, 2010 32.95 33.47 32.53 32.60 329,461 -0.46(-1.38%)
Mar 23, 2010 32.45 33.16 32.20 33.06 180,626 +0.53(+1.64%)
Mar 22, 2010 32.24 32.86 31.57 32.52 156,309 +0.07(+0.20%)
Mar 19, 2010 32.28 32.60 31.32 32.46 465,190 +0.28(+0.89%)
Mar 18, 2010 31.95 32.80 31.66 32.17 232,022 +0.31(+0.96%)
Mar 17, 2010 31.48 32.05 31.36 31.87 306,748 +0.32(+1.00%)
Mar 16, 2010 31.17 31.64 30.86 31.55 326,500 +0.27(+0.87%)
Mar 15, 2010 30.89 31.32 30.39 31.28 372,402 +0.35(+1.13%)
Mar 12, 2010 30.68 30.97 30.39 30.93 311,198 +0.29(+0.94%)
Mar 11, 2010 29.60 30.66 29.55 30.64 469,655 +0.95(+3.19%)
Mar 10, 2010 29.28 29.76 29.25 29.69 571,471 +0.40(+1.38%)
Mar 09, 2010 28.90 29.37 28.87 29.29 637,363 +0.33(+1.15%)
Mar 08, 2010 28.97 29.14 28.85 28.96 626,125 +0.04(+0.15%)
Mar 05, 2010 28.80 28.97 28.71 28.91 1,136,884 +0.07(+0.24%)
Mar 04, 2010 29.37 29.41 28.47 28.84 5,472,380 -0.90(-3.04%)
Mar 03, 2010 30.09 30.11 29.68 29.75 119,777 -0.26(-0.88%)
Mar 02, 2010 29.98 30.16 29.61 30.01 136,798 +0.18(+0.59%)
Mar 01, 2010 30.04 30.10 29.66 29.83 91,288 -0.01(-0.03%)
Feb 26, 2010 29.82 30.17 29.35 29.84 130,967 -0.03(-0.09%)
Feb 25, 2010 29.92 30.03 29.49 29.87 130,174 -0.24(-0.79%)
Feb 24, 2010 29.54 31.18 29.52 30.10 234,836 +0.61(+2.08%)
Feb 23, 2010 30.07 30.16 29.39 29.49 150,828 -0.56(-1.87%)
Feb 22, 2010 30.05 30.25 29.75 30.05 108,043 +0.18(+0.59%)
Feb 19, 2010 29.82 30.00 29.55 29.88 187,275 +0.03(+0.09%)
Feb 18, 2010 29.80 30.03 29.69 29.85 155,120 +0.13(+0.44%)
Feb 17, 2010 29.75 30.10 29.27 29.72 220,837 +0.10(+0.33%)
Feb 16, 2010 28.64 29.63 27.87 29.62 141,408 +1.17(+4.10%)
Feb 12, 2010 27.97 28.46 28.46 28.46 224,827 +0.31(+1.09%)
Feb 11, 2010 28.06 28.37 28.00 28.15 193,082 -0.08(-0.28%)
Feb 10, 2010 27.57 28.35 27.38 28.23 179,152 +0.56(+2.03%)
Feb 09, 2010 27.60 28.21 27.44 27.67 250,498 +0.50(+1.84%)
Feb 08, 2010 27.34 27.75 26.57 27.17 175,201 -0.14(-0.51%)
Feb 05, 2010 27.34 28.30 26.23 27.31 246,649 +0.12(+0.45%)
Feb 04, 2010 28.05 28.28 26.75 27.19 300,720 -0.94(-3.36%)
Feb 03, 2010 29.00 29.13 27.68 28.13 276,132 -0.97(-3.33%)
Feb 02, 2010 29.67 29.71 28.65 29.10 290,676 -0.68(-2.29%)
Feb 01, 2010 30.45 30.45 29.23 29.78 250,680 -0.59(-1.93%)
Jan 29, 2010 30.92 32.30 30.31 30.37 408,315 -0.43(-1.39%)
Jan 28, 2010 31.44 32.24 29.79 30.80 484,963 -1.35(-4.21%)
Jan 27, 2010 31.24 32.29 31.14 32.15 1,104,444 +1.36(+4.43%)
Jan 26, 2010 30.66 31.70 30.23 30.79 644,576 +0.00(+0.00%)
Jan 25, 2010 30.50 31.03 29.86 30.79 387,103 +0.39(+1.29%)
Jan 22, 2010 29.42 30.47 29.42 30.39 893,387 +0.85(+2.87%)
Jan 21, 2010 28.11 29.72 27.93 29.55 463,258 +1.57(+5.63%)
Jan 20, 2010 27.45 28.25 26.60 27.97 315,944 +0.32(+1.17%)
Jan 19, 2010 27.10 27.75 27.10 27.65 152,918 +0.55(+2.03%)
Jan 15, 2010 27.61 27.10 27.10 27.10 230,171 -0.43(-1.56%)
Jan 14, 2010 26.46 27.58 26.46 27.53 242,042 +1.07(+4.03%)
Jan 13, 2010 26.65 26.66 26.10 26.46 138,491 -0.06(-0.23%)
Jan 12, 2010 26.82 27.16 26.31 26.52 102,382 -0.65(-2.38%)
Jan 11, 2010 27.62 27.62 26.58 27.17 235,624 -0.37(-1.33%)
Jan 08, 2010 27.37 27.88 27.09 27.54 146,929 +0.10(+0.35%)
Jan 07, 2010 27.27 27.73 27.11 27.44 308,240 +0.21(+0.77%)
Jan 06, 2010 26.69 27.56 26.63 27.23 336,833 +0.41(+1.53%)
Jan 05, 2010 26.60 27.96 26.12 26.82 410,538 +0.19(+0.72%)
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.