Wintrust Financial Corp (NQ: WTFC )

87.51 +0.93 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 46.25 46.82 46.19 46.82 131,200 +0.47(+1.01%)
Jan 29, 2004 45.75 46.44 45.71 46.35 111,700 +0.35(+0.76%)
Jan 28, 2004 45.58 46.18 45.50 46.00 147,600 +0.44(+0.97%)
Jan 27, 2004 44.66 45.57 44.57 45.56 176,400 +0.53(+1.18%)
Jan 26, 2004 44.43 45.03 44.29 45.03 119,500 +0.72(+1.62%)
Jan 23, 2004 44.35 44.50 43.86 44.31 125,600 +0.00(+0.00%)
Jan 22, 2004 43.00 44.31 42.92 44.31 167,700 +1.33(+3.09%)
Jan 21, 2004 42.60 43.08 42.44 42.98 238,800 +0.38(+0.89%)
Jan 20, 2004 42.72 43.00 42.34 42.60 82,100 -0.29(-0.68%)
Jan 16, 2004 42.55 42.99 42.54 42.89 128,300 +0.41(+0.97%)
Jan 15, 2004 42.38 42.57 41.85 42.48 245,367 +0.14(+0.33%)
Jan 14, 2004 42.30 42.50 42.25 42.34 120,773 +0.09(+0.21%)
Jan 13, 2004 43.13 43.35 41.87 42.25 115,865 -1.03(-2.38%)
Jan 12, 2004 43.43 43.47 42.92 43.28 111,651 -0.09(-0.21%)
Jan 09, 2004 43.53 43.58 43.16 43.37 74,474 -0.15(-0.34%)
Jan 08, 2004 43.15 43.55 43.11 43.52 146,432 -0.06(-0.14%)
Jan 07, 2004 42.91 43.58 42.82 43.58 155,515 +0.52(+1.21%)
Jan 06, 2004 43.20 43.63 42.74 43.06 179,500 -0.54(-1.24%)
Jan 05, 2004 44.76 45.00 42.74 43.60 265,700 -1.19(-2.66%)
Jan 02, 2004 45.05 45.18 44.59 44.79 55,300 -0.31(-0.69%)
Dec 31, 2003 46.20 46.35 45.10 45.10 115,200 -1.72(-3.67%)
Dec 30, 2003 46.60 46.85 45.90 46.82 48,759 +0.14(+0.30%)
Dec 29, 2003 46.23 46.83 46.05 46.68 51,341 +0.53(+1.15%)
Dec 26, 2003 45.95 46.15 45.70 46.15 14,693 +0.41(+0.90%)
Dec 24, 2003 45.87 46.25 45.71 45.74 18,455 -0.43(-0.93%)
Dec 23, 2003 45.71 46.20 45.46 46.17 82,127 +0.32(+0.70%)
Dec 22, 2003 45.75 45.89 45.03 45.85 66,487 +0.08(+0.17%)
Dec 19, 2003 45.83 45.84 44.80 45.77 120,706 +0.46(+1.02%)
Dec 18, 2003 44.05 45.51 44.05 45.31 76,107 +1.12(+2.53%)
Dec 17, 2003 44.42 44.58 44.01 44.19 94,822 -0.35(-0.79%)
Dec 16, 2003 44.00 44.62 43.95 44.54 91,615 +0.44(+1.00%)
Dec 15, 2003 45.50 45.75 44.05 44.10 78,362 -1.39(-3.06%)
Dec 12, 2003 44.16 45.50 44.16 45.49 77,064 +1.09(+2.45%)
Dec 11, 2003 44.00 44.63 43.85 44.40 60,700 +0.35(+0.79%)
Dec 10, 2003 44.99 45.24 43.94 44.05 53,916 -1.10(-2.44%)
Dec 09, 2003 45.25 45.38 44.85 45.15 91,778 -0.16(-0.35%)
Dec 08, 2003 45.31 45.71 45.03 45.31 155,479 -0.17(-0.37%)
Dec 05, 2003 45.66 45.49 45.28 45.48 55,837 -0.18(-0.39%)
Dec 04, 2003 45.18 45.70 44.75 45.66 60,701 +0.46(+1.02%)
Dec 03, 2003 46.02 46.43 45.13 45.20 167,273 -0.92(-1.99%)
Dec 02, 2003 45.75 46.78 45.64 46.12 88,600 +0.32(+0.70%)
Dec 01, 2003 45.15 45.81 45.00 45.80 86,521 +0.98(+2.19%)
Nov 28, 2003 45.49 45.50 44.68 44.82 35,400 -0.45(-0.99%)
Nov 26, 2003 44.78 45.50 44.72 45.27 78,213 +0.49(+1.09%)
Nov 25, 2003 43.79 44.79 43.72 44.78 92,292 +0.99(+2.26%)
Nov 24, 2003 42.90 44.00 42.90 43.79 86,018 +0.99(+2.31%)
Nov 21, 2003 42.89 43.05 42.71 42.80 82,659 -0.09(-0.21%)
Nov 20, 2003 43.68 43.69 42.73 42.89 102,251 -0.86(-1.97%)
Nov 19, 2003 43.75 44.23 43.63 43.75 113,864 -0.36(-0.82%)
Nov 18, 2003 44.55 44.94 43.70 44.11 69,543 -0.53(-1.19%)
Nov 17, 2003 44.56 44.93 44.25 44.64 58,103 +0.01(+0.02%)
Nov 14, 2003 44.85 45.14 44.37 44.63 40,355 -0.17(-0.38%)
Nov 13, 2003 43.95 44.90 43.95 44.80 52,305 +0.47(+1.06%)
Nov 12, 2003 44.45 44.62 43.81 44.33 164,130 -0.13(-0.29%)
Nov 11, 2003 45.30 45.30 44.35 44.46 75,909 -0.63(-1.40%)
Nov 10, 2003 45.45 45.45 44.99 45.09 70,638 -0.21(-0.46%)
Nov 07, 2003 44.90 45.47 44.80 45.30 73,791 +0.42(+0.94%)
Nov 06, 2003 44.65 44.99 44.50 44.88 104,575 +0.32(+0.72%)
Nov 05, 2003 44.19 44.70 44.19 44.56 49,309 +0.16(+0.36%)
Nov 04, 2003 44.00 44.50 43.83 44.40 161,923 +0.52(+1.19%)
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.