Wintrust Financial Corp (NQ: WTFC )

87.40 +0.51 (+0.59%)
Streaming Delayed Price Updated: 2:51 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 34.22 34.38 33.95 34.11 495,125 -0.09(-0.26%)
Jun 27, 2013 33.86 34.25 33.79 34.20 0 +0.47(+1.40%)
Jun 26, 2013 33.91 34.17 33.59 33.73 0 -0.10(-0.29%)
Jun 25, 2013 33.55 33.94 33.38 33.83 0 +0.45(+1.33%)
Jun 24, 2013 33.42 33.58 33.21 33.38 240,912 -0.17(-0.50%)
Jun 21, 2013 33.28 33.57 33.05 33.55 510,732 +0.38(+1.16%)
Jun 20, 2013 32.53 33.40 32.53 33.17 0 +0.28(+0.84%)
Jun 19, 2013 33.08 33.23 32.80 32.89 0 -0.23(-0.70%)
Jun 18, 2013 32.91 33.24 32.80 33.13 0 +0.32(+0.98%)
Jun 17, 2013 32.95 33.18 32.64 32.80 0 +0.12(+0.38%)
Jun 14, 2013 33.15 33.24 32.55 32.68 0 -0.66(-1.98%)
Jun 13, 2013 32.85 33.35 32.74 33.34 136,615 +0.47(+1.44%)
Jun 12, 2013 33.37 33.37 32.78 32.87 94,593 -0.36(-1.07%)
Jun 11, 2013 33.19 33.66 32.96 33.22 345,226 -0.33(-0.98%)
Jun 10, 2013 33.33 33.63 33.18 33.55 0 +0.25(+0.75%)
Jun 07, 2013 32.98 33.40 32.85 33.30 0 +0.18(+0.54%)
Jun 06, 2013 33.08 33.36 32.80 33.13 424,287 -0.06(-0.17%)
Jun 05, 2013 33.30 33.63 33.11 33.18 0 -0.12(-0.36%)
Jun 04, 2013 33.51 33.64 33.04 33.30 0 -0.25(-0.74%)
Jun 03, 2013 33.70 33.99 33.23 33.55 308,334 -0.08(-0.24%)
May 31, 2013 34.10 34.48 33.63 33.63 175,452 -0.58(-1.69%)
May 30, 2013 33.78 34.26 33.37 34.21 192,961 +0.45(+1.32%)
May 29, 2013 34.16 34.38 33.57 33.77 219,707 -0.51(-1.48%)
May 28, 2013 34.08 34.49 34.03 34.27 593,303 +0.58(+1.72%)
May 24, 2013 33.38 33.75 33.15 33.70 0 +0.33(+0.99%)
May 23, 2013 33.06 33.41 32.73 33.37 0 +0.12(+0.38%)
May 22, 2013 33.35 33.79 32.95 33.24 0 -0.16(-0.48%)
May 21, 2013 33.37 33.68 33.26 33.40 0 -0.02(-0.05%)
May 20, 2013 33.38 33.66 33.31 33.42 0 -0.12(-0.37%)
May 17, 2013 33.26 33.55 33.22 33.54 0 +0.47(+1.43%)
May 16, 2013 32.78 33.35 32.69 33.07 472,583 +0.11(+0.32%)
May 15, 2013 32.96 33.21 32.83 32.96 0 +0.37(+1.12%)
May 13, 2013 32.51 32.80 32.39 32.60 0 +0.11(+0.33%)
May 10, 2013 32.47 32.56 32.31 32.49 0 -0.03(-0.08%)
May 09, 2013 32.53 32.65 32.41 32.52 0 -0.12(-0.38%)
May 08, 2013 32.81 32.81 32.50 32.64 0 -0.16(-0.49%)
May 07, 2013 32.57 32.80 32.29 32.80 0 +0.38(+1.18%)
May 06, 2013 32.12 32.55 32.00 32.42 0 +0.39(+1.22%)
May 03, 2013 31.90 32.19 31.89 32.03 0 +0.43(+1.35%)
May 02, 2013 31.28 31.75 31.20 31.60 0 +0.39(+1.26%)
May 01, 2013 31.90 31.99 31.20 31.21 530,499 -0.75(-2.34%)
Apr 30, 2013 32.05 32.17 31.81 31.96 0 -0.19(-0.58%)
Apr 29, 2013 31.82 32.18 31.82 32.14 314,062 +0.37(+1.15%)
Apr 26, 2013 31.97 31.97 31.46 31.78 189,465 -0.29(-0.89%)
Apr 25, 2013 31.90 32.14 31.89 32.06 0 +0.19(+0.59%)
Apr 24, 2013 31.82 31.94 31.64 31.88 221,700 +0.03(+0.08%)
Apr 23, 2013 31.56 31.85 31.53 31.85 397,368 +0.49(+1.56%)
Apr 22, 2013 31.87 31.87 31.29 31.36 335,109 -0.45(-1.43%)
Apr 19, 2013 31.19 31.82 31.08 31.82 397,508 +0.85(+2.73%)
Apr 18, 2013 31.73 31.77 30.86 30.97 796,755 -0.78(-2.44%)
Apr 17, 2013 31.73 31.98 31.32 31.74 1,189,736 -0.34(-1.06%)
Apr 16, 2013 31.95 32.13 31.73 32.08 619,744 +0.35(+1.10%)
Apr 15, 2013 31.85 32.11 31.60 31.73 585,403 -0.35(-1.08%)
Apr 12, 2013 32.12 32.46 31.84 32.08 283,359 -0.27(-0.83%)
Apr 11, 2013 32.31 32.35 32.10 32.35 277,566 +0.07(+0.22%)
Apr 10, 2013 31.91 32.36 31.87 32.28 265,976 +0.36(+1.12%)
Apr 09, 2013 32.31 32.35 31.86 31.92 210,694 -0.29(-0.91%)
Apr 08, 2013 32.53 32.59 32.16 32.22 218,045 -0.33(-1.01%)
Apr 05, 2013 32.15 32.56 32.12 32.55 354,625 -0.05(-0.16%)
Apr 04, 2013 32.05 32.60 32.01 32.60 226,228 +0.52(+1.61%)
Apr 03, 2013 32.26 32.30 32.04 32.08 357,149 -0.18(-0.55%)
Apr 02, 2013 32.91 33.11 32.11 32.26 479,773 -0.51(-1.55%)
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.