Wintrust Financial Corp (NQ: WTFC )

87.77 USD -2.05 (-2.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 47.46 46.76 46.76 46.76 103,800 -0.53(-1.12%)
Dec 30, 2014 47.06 47.58 46.61 47.29 136,414 +0.16(+0.34%)
Dec 29, 2014 46.79 47.78 46.79 47.13 152,256 +0.30(+0.64%)
Dec 26, 2014 46.75 46.93 46.52 46.83 74,040 +0.24(+0.52%)
Dec 24, 2014 46.71 46.59 46.59 46.59 47,600 -0.09(-0.19%)
Dec 23, 2014 46.74 47.02 46.43 46.68 142,180 +0.28(+0.60%)
Dec 22, 2014 46.06 46.42 45.84 46.40 144,682 +0.40(+0.87%)
Dec 19, 2014 45.94 46.17 45.60 46.00 440,563 -0.05(-0.11%)
Dec 18, 2014 45.88 46.10 45.42 46.05 142,114 +0.72(+1.59%)
Dec 17, 2014 44.21 45.42 43.74 45.33 273,464 +1.12(+2.53%)
Dec 16, 2014 43.42 44.62 43.42 44.21 282,958 +0.41(+0.94%)
Dec 15, 2014 44.75 44.84 43.72 43.80 164,053 -0.66(-1.48%)
Dec 12, 2014 44.50 45.20 44.16 44.46 157,540 -0.59(-1.31%)
Dec 11, 2014 44.81 45.37 44.08 45.05 162,015 +0.59(+1.33%)
Dec 10, 2014 45.78 45.92 44.42 44.46 289,887 -1.48(-3.22%)
Dec 09, 2014 44.66 45.97 44.66 45.94 182,834 +0.64(+1.41%)
Dec 08, 2014 45.10 45.66 44.99 45.30 109,302 +0.08(+0.18%)
Dec 05, 2014 44.66 45.90 44.57 45.22 157,019 +0.58(+1.30%)
Dec 04, 2014 44.82 44.82 44.49 44.64 138,466 -0.34(-0.76%)
Dec 03, 2014 44.27 45.25 44.24 44.98 171,885 +0.70(+1.58%)
Dec 02, 2014 43.92 44.72 43.92 44.28 190,424 +0.47(+1.07%)
Dec 01, 2014 44.69 44.73 43.80 43.81 171,656 -0.88(-1.97%)
Nov 28, 2014 45.88 45.88 44.57 44.69 75,225 -1.04(-2.27%)
Nov 26, 2014 45.55 45.73 45.73 45.73 125,800 +0.15(+0.33%)
Nov 25, 2014 45.50 45.62 45.12 45.58 167,634 +0.20(+0.44%)
Nov 24, 2014 44.79 45.45 44.79 45.38 137,599 +0.59(+1.32%)
Nov 21, 2014 45.81 45.81 44.72 44.79 90,132 -0.51(-1.13%)
Nov 20, 2014 44.87 45.36 44.63 45.30 140,448 +0.33(+0.73%)
Nov 19, 2014 45.47 45.66 44.49 44.97 140,993 -0.52(-1.14%)
Nov 18, 2014 46.04 46.06 45.47 45.49 157,378 -0.42(-0.91%)
Nov 17, 2014 46.28 46.29 45.88 45.91 110,634 -0.43(-0.93%)
Nov 14, 2014 46.56 46.64 46.06 46.34 134,207 -0.19(-0.41%)
Nov 13, 2014 47.02 47.13 46.43 46.53 76,244 -0.41(-0.87%)
Nov 12, 2014 46.31 47.10 46.31 46.94 110,779 +0.35(+0.75%)
Nov 11, 2014 46.88 46.88 46.38 46.59 120,438 -0.29(-0.62%)
Nov 10, 2014 46.58 46.98 46.44 46.88 112,018 +0.22(+0.47%)
Nov 07, 2014 46.47 46.88 46.06 46.66 59,997 +0.11(+0.24%)
Nov 06, 2014 46.17 46.60 45.87 46.55 100,882 +0.46(+1.00%)
Nov 05, 2014 46.46 46.78 45.98 46.09 313,295 -0.05(-0.11%)
Nov 04, 2014 46.00 46.25 45.68 46.14 147,414 -0.22(-0.47%)
Nov 03, 2014 46.51 46.70 46.11 46.36 170,564 +0.04(+0.09%)
Oct 31, 2014 46.73 46.73 45.50 46.32 295,902 +0.46(+1.00%)
Oct 30, 2014 45.45 46.20 44.98 45.86 216,494 +0.14(+0.31%)
Oct 29, 2014 45.89 45.98 45.13 45.72 357,584 -0.07(-0.15%)
Oct 28, 2014 44.50 45.86 44.45 45.79 339,817 +1.62(+3.67%)
Oct 27, 2014 43.72 44.28 44.04 44.17 197,152 +0.13(+0.30%)
Oct 24, 2014 44.25 44.59 43.91 44.04 143,244 -0.04(-0.09%)
Oct 23, 2014 44.35 44.66 43.85 44.08 143,537 +0.30(+0.69%)
Oct 22, 2014 44.40 44.88 43.71 43.78 149,588 -0.51(-1.15%)
Oct 21, 2014 43.61 44.45 43.20 44.29 188,021 +0.87(+2.00%)
Oct 20, 2014 43.88 43.92 43.11 43.42 265,409 -0.40(-0.91%)
Oct 17, 2014 44.84 44.84 43.37 43.82 262,608 -0.24(-0.54%)
Oct 16, 2014 42.30 44.29 41.99 44.06 357,528 +1.07(+2.49%)
Oct 15, 2014 43.45 43.60 42.00 42.99 358,820 -1.30(-2.94%)
Oct 14, 2014 44.38 44.84 44.11 44.29 344,687 +0.38(+0.87%)
Oct 13, 2014 43.87 44.58 43.70 43.91 254,687 +0.12(+0.27%)
Oct 10, 2014 43.61 44.46 43.59 43.79 171,822 -0.04(-0.09%)
Oct 09, 2014 45.09 45.22 43.83 43.83 168,509 -1.35(-2.99%)
Oct 08, 2014 44.10 45.22 44.10 45.18 132,556 +0.93(+2.10%)
Oct 07, 2014 44.72 44.99 44.25 44.25 176,860 -0.80(-1.78%)
Oct 06, 2014 45.50 45.78 44.82 45.05 161,250 -0.35(-0.77%)
Oct 03, 2014 45.51 45.97 45.31 45.40 135,917 +0.36(+0.80%)
Oct 02, 2014 44.54 45.23 44.35 45.04 148,111 +0.43(+0.96%)
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.