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 (%)
Apr 30, 2012 36.59 36.64 36.01 36.13 244,552 -0.42(-1.15%)
Apr 27, 2012 36.46 36.85 36.18 36.55 365,221 +0.08(+0.22%)
Apr 26, 2012 36.08 36.56 35.95 36.47 208,318 +0.26(+0.72%)
Apr 25, 2012 36.41 36.76 35.83 36.21 380,775 +0.14(+0.39%)
Apr 24, 2012 35.87 36.62 35.60 36.07 546,564 +0.35(+0.98%)
Apr 23, 2012 34.88 35.78 34.74 35.72 415,672 +0.32(+0.90%)
Apr 20, 2012 35.75 35.75 35.00 35.40 723,646 +1.22(+3.57%)
Apr 19, 2012 34.25 35.30 34.04 34.18 745,617 +0.31(+0.92%)
Apr 18, 2012 34.33 34.33 33.58 33.87 182,063 -0.55(-1.60%)
Apr 17, 2012 34.00 34.76 33.89 34.42 209,448 +0.81(+2.41%)
Apr 16, 2012 33.55 33.90 33.13 33.61 222,554 +0.28(+0.86%)
Apr 13, 2012 34.43 34.57 33.30 33.33 488,771 -1.26(-3.66%)
Apr 12, 2012 34.36 34.73 34.17 34.59 150,031 +0.22(+0.64%)
Apr 11, 2012 34.18 34.52 34.00 34.37 180,587 +0.62(+1.84%)
Apr 10, 2012 34.15 34.40 33.51 33.75 361,893 -0.47(-1.37%)
Apr 09, 2012 34.21 34.53 34.13 34.22 180,176 -0.76(-2.17%)
Apr 05, 2012 35.06 35.29 34.87 34.98 170,430 -0.19(-0.54%)
Apr 04, 2012 35.60 35.64 34.95 35.17 135,941 -0.73(-2.03%)
Apr 03, 2012 35.83 36.03 35.37 35.90 170,978 -0.10(-0.28%)
Apr 02, 2012 35.80 36.16 35.50 36.00 274,419 +0.21(+0.59%)
Mar 30, 2012 36.08 36.08 35.40 35.79 209,131 +0.11(+0.31%)
Mar 29, 2012 35.61 35.78 35.01 35.68 156,859 -0.26(-0.72%)
Mar 28, 2012 35.76 36.31 35.55 35.94 147,380 +0.16(+0.45%)
Mar 27, 2012 36.10 36.13 35.59 35.78 171,793 -0.34(-0.94%)
Mar 26, 2012 36.31 36.57 35.88 36.12 228,213 +0.27(+0.75%)
Mar 23, 2012 35.73 35.94 35.19 35.85 231,445 +0.10(+0.28%)
Mar 22, 2012 35.78 35.82 35.31 35.75 192,108 -0.35(-0.97%)
Mar 21, 2012 36.10 36.30 35.98 36.10 309,361 +0.09(+0.25%)
Mar 20, 2012 35.82 36.25 35.63 36.01 193,446 -0.11(-0.30%)
Mar 19, 2012 35.32 36.57 34.93 36.12 258,728 +0.74(+2.09%)
Mar 16, 2012 35.31 35.78 34.83 35.38 479,654 +0.23(+0.65%)
Mar 15, 2012 34.98 35.49 34.56 35.15 368,333 +0.24(+0.69%)
Mar 14, 2012 35.49 35.49 34.51 34.91 855,500 -0.73(-2.05%)
Mar 13, 2012 34.35 35.67 34.17 35.64 362,153 +1.66(+4.89%)
Mar 12, 2012 34.01 34.22 33.59 33.98 133,482 -0.14(-0.41%)
Mar 09, 2012 33.87 34.59 33.73 34.12 202,089 +0.19(+0.56%)
Mar 08, 2012 33.58 34.03 33.29 33.93 157,795 +0.56(+1.68%)
Mar 07, 2012 33.24 33.59 32.89 33.37 105,773 +0.40(+1.20%)
Mar 06, 2012 33.18 33.35 32.60 32.97 245,709 -0.68(-2.01%)
Mar 05, 2012 33.47 34.08 33.21 33.65 139,440 -0.04(-0.12%)
Mar 02, 2012 34.12 34.12 33.38 33.69 374,343 -0.42(-1.23%)
Mar 01, 2012 33.90 34.51 33.83 34.11 397,019 +0.40(+1.19%)
Feb 29, 2012 34.11 34.34 33.70 33.71 283,392 -0.28(-0.82%)
Feb 28, 2012 33.92 34.23 33.60 33.99 198,929 +0.15(+0.44%)
Feb 27, 2012 33.18 34.27 33.00 33.84 266,401 +0.30(+0.89%)
Feb 24, 2012 33.85 33.91 33.36 33.54 140,301 -0.30(-0.89%)
Feb 23, 2012 33.34 34.17 32.99 33.84 217,491 +0.61(+1.84%)
Feb 22, 2012 34.01 34.01 32.96 33.23 260,549 -0.81(-2.38%)
Feb 21, 2012 34.16 34.33 33.61 34.04 352,421 -0.01(-0.03%)
Feb 17, 2012 34.07 34.36 33.64 34.05 331,156 +0.11(+0.32%)
Feb 16, 2012 33.45 34.16 33.03 33.94 522,247 +0.44(+1.31%)
Feb 15, 2012 32.13 33.64 32.09 33.50 603,963 +1.46(+4.56%)
Feb 14, 2012 31.79 32.08 31.40 32.04 223,415 +0.14(+0.44%)
Feb 13, 2012 31.55 31.96 31.47 31.90 137,939 +0.73(+2.34%)
Feb 10, 2012 31.46 31.60 31.08 31.17 109,755 -0.72(-2.26%)
Feb 09, 2012 32.03 32.03 31.65 31.89 161,797 -0.07(-0.22%)
Feb 08, 2012 31.87 32.47 31.52 31.96 146,210 +0.13(+0.41%)
Feb 07, 2012 31.75 32.00 31.48 31.83 411,511 -0.07(-0.22%)
Feb 06, 2012 31.86 32.05 31.55 31.90 156,399 -0.05(-0.16%)
Feb 03, 2012 31.52 32.25 31.49 31.95 443,420 +0.95(+3.06%)
Feb 02, 2012 31.15 31.59 30.76 31.00 412,637 -0.18(-0.58%)
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.