Wintrust Financial Corp (NQ: WTFC )

90.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 24.85 25.58 24.64 25.29 245,815 +0.40(+1.63%)
Aug 30, 2010 26.17 26.24 24.84 24.88 243,504 -1.47(-5.57%)
Aug 27, 2010 25.84 26.37 25.30 26.35 242,520 +0.84(+3.31%)
Aug 26, 2010 25.71 25.97 25.40 25.51 209,310 -0.08(-0.31%)
Aug 25, 2010 24.64 25.66 24.48 25.58 337,295 +0.77(+3.12%)
Aug 24, 2010 24.88 25.14 24.43 24.81 416,310 -0.18(-0.74%)
Aug 23, 2010 25.94 26.16 24.96 25.00 309,412 -0.84(-3.23%)
Aug 20, 2010 25.95 26.23 25.31 25.83 320,804 -0.19(-0.74%)
Aug 19, 2010 26.22 26.42 25.79 26.02 375,758 -0.28(-1.07%)
Aug 18, 2010 25.96 26.67 25.85 26.31 246,186 +0.34(+1.32%)
Aug 17, 2010 25.63 26.22 25.31 25.96 1,074,322 +0.62(+2.43%)
Aug 16, 2010 24.93 25.40 24.93 25.35 352,807 +0.31(+1.23%)
Aug 13, 2010 25.54 25.93 24.94 25.04 509,895 -0.62(-2.43%)
Aug 12, 2010 25.34 26.02 25.22 25.66 329,876 +0.12(+0.48%)
Aug 11, 2010 26.41 26.41 25.43 25.54 493,793 -1.34(-4.97%)
Aug 10, 2010 27.10 27.54 26.68 26.88 219,212 -0.63(-2.30%)
Aug 09, 2010 27.36 27.62 27.09 27.51 200,486 +0.44(+1.62%)
Aug 06, 2010 27.24 27.68 26.74 27.07 206,753 -0.59(-2.12%)
Aug 05, 2010 27.48 27.75 27.30 27.66 274,489 -0.02(-0.06%)
Aug 04, 2010 27.65 27.94 27.48 27.68 220,850 +0.11(+0.41%)
Aug 03, 2010 27.74 28.08 27.54 27.56 279,843 -0.42(-1.50%)
Aug 02, 2010 27.84 28.04 27.40 27.98 285,831 +0.70(+2.57%)
Jul 30, 2010 27.17 27.99 26.94 27.28 242,145 -0.31(-1.11%)
Jul 29, 2010 28.16 28.39 27.36 27.59 565,984 -0.65(-2.30%)
Jul 28, 2010 28.50 29.24 27.22 28.24 1,084,294 -1.05(-3.59%)
Jul 27, 2010 28.54 29.78 28.49 29.29 469,043 +0.93(+3.28%)
Jul 26, 2010 28.16 28.40 27.64 28.36 398,444 +0.21(+0.75%)
Jul 23, 2010 28.29 28.47 27.78 28.15 446,064 -0.35(-1.23%)
Jul 22, 2010 28.26 28.71 27.83 28.50 456,273 +0.68(+2.46%)
Jul 21, 2010 29.57 29.77 27.81 27.82 493,000 -1.56(-5.31%)
Jul 20, 2010 28.98 29.41 28.66 29.38 266,111 -0.06(-0.21%)
Jul 19, 2010 29.73 30.03 29.00 29.44 286,336 -0.27(-0.91%)
Jul 16, 2010 31.38 31.51 29.45 29.71 367,320 -2.02(-6.36%)
Jul 15, 2010 32.34 32.34 30.92 31.73 90,640 -0.50(-1.55%)
Jul 14, 2010 32.30 32.50 31.78 32.23 149,993 -0.26(-0.81%)
Jul 13, 2010 31.74 32.66 31.58 32.49 273,274 +1.16(+3.69%)
Jul 12, 2010 31.80 32.14 31.15 31.33 124,553 -0.60(-1.87%)
Jul 09, 2010 30.88 31.93 30.83 31.93 130,797 +0.98(+3.17%)
Jul 08, 2010 30.71 30.99 30.32 30.95 257,441 +0.36(+1.18%)
Jul 07, 2010 29.25 30.64 29.25 30.59 320,165 +1.55(+5.34%)
Jul 06, 2010 28.75 29.26 28.30 29.04 325,768 +0.68(+2.41%)
Jul 02, 2010 28.94 29.31 27.79 28.35 194,532 -0.29(-1.01%)
Jul 01, 2010 29.29 29.50 27.92 28.64 204,774 -0.59(-2.01%)
Jun 30, 2010 30.35 30.95 29.15 29.23 167,546 -1.08(-3.56%)
Jun 29, 2010 31.28 31.31 30.03 30.31 222,515 -1.61(-5.05%)
Jun 25, 2010 31.55 32.06 30.99 31.92 456,279 +0.59(+1.87%)
Jun 24, 2010 30.90 31.97 30.42 31.33 261,861 +0.32(+1.05%)
Jun 23, 2010 30.72 31.21 30.17 31.01 228,963 +0.32(+1.06%)
Jun 22, 2010 31.73 32.00 30.56 30.68 249,051 -0.88(-2.78%)
Jun 21, 2010 31.78 32.04 31.29 31.56 258,488 +0.04(+0.11%)
Jun 18, 2010 31.64 31.88 31.01 31.53 506,568 +0.11(+0.36%)
Jun 17, 2010 31.48 31.71 31.02 31.41 240,071 +0.19(+0.62%)
Jun 16, 2010 30.94 31.43 30.94 31.22 211,674 +0.05(+0.17%)
Jun 15, 2010 30.40 31.31 30.37 31.17 230,572 +0.93(+3.07%)
Jun 14, 2010 30.76 31.03 30.04 30.24 243,368 -0.35(-1.15%)
Jun 11, 2010 29.93 30.66 29.68 30.59 149,950 +0.36(+1.19%)
Jun 10, 2010 29.57 30.34 29.54 30.23 187,845 +0.84(+2.86%)
Jun 09, 2010 29.91 30.29 28.97 29.39 474,251 -0.41(-1.38%)
Jun 08, 2010 30.26 30.51 29.11 29.80 197,314 -0.24(-0.79%)
Jun 07, 2010 30.25 30.75 29.85 30.03 264,233 -0.11(-0.38%)
Jun 04, 2010 30.77 31.14 30.06 30.15 400,233 -1.43(-4.53%)
Jun 03, 2010 31.95 32.57 31.12 31.58 204,680 -0.42(-1.32%)
Jun 02, 2010 31.31 32.22 30.70 32.00 260,936 +1.03(+3.34%)
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.