Wintrust Financial Corp (NQ: WTFC )

89.88 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 47.95 47.95 47.27 47.62 118,400 -0.46(-0.96%)
Nov 29, 2006 47.41 48.08 47.41 48.08 56,877 +0.77(+1.63%)
Nov 28, 2006 47.49 47.49 46.97 47.31 90,134 -0.09(-0.19%)
Nov 27, 2006 48.30 48.50 47.40 47.40 141,956 -1.13(-2.33%)
Nov 24, 2006 48.04 48.56 48.00 48.53 36,827 +0.33(+0.68%)
Nov 22, 2006 48.25 48.26 48.15 48.20 57,437 -0.05(-0.10%)
Nov 21, 2006 48.51 48.65 48.07 48.25 89,366 -0.41(-0.84%)
Nov 20, 2006 48.83 48.92 48.30 48.66 69,701 -0.28(-0.57%)
Nov 17, 2006 49.20 49.20 48.55 48.94 73,324 -0.27(-0.55%)
Nov 16, 2006 49.03 49.24 48.82 49.21 68,864 +0.27(+0.55%)
Nov 15, 2006 48.49 49.10 48.47 48.94 135,054 +0.37(+0.76%)
Nov 14, 2006 47.95 48.57 47.84 48.57 147,869 +0.53(+1.10%)
Nov 13, 2006 47.88 48.29 47.61 48.04 176,122 +0.19(+0.40%)
Nov 10, 2006 47.65 47.86 47.21 47.85 113,498 +0.32(+0.67%)
Nov 09, 2006 48.03 48.08 47.35 47.53 100,226 -0.55(-1.14%)
Nov 08, 2006 47.30 48.17 47.20 48.08 83,337 +0.51(+1.07%)
Nov 07, 2006 47.58 48.28 47.34 47.57 99,861 -0.10(-0.21%)
Nov 06, 2006 47.55 48.03 47.41 47.67 119,684 +0.22(+0.46%)
Nov 03, 2006 47.82 48.10 47.12 47.45 123,217 -0.10(-0.21%)
Nov 02, 2006 47.08 47.83 47.08 47.55 182,388 +0.22(+0.46%)
Nov 01, 2006 48.52 48.52 47.16 47.33 185,723 -0.93(-1.93%)
Oct 31, 2006 48.06 48.59 48.04 48.26 264,845 +0.22(+0.46%)
Oct 30, 2006 47.92 48.19 47.40 48.04 257,587 +0.12(+0.25%)
Oct 27, 2006 47.82 48.42 47.71 47.92 213,136 +0.02(+0.04%)
Oct 26, 2006 47.40 47.99 47.30 47.90 270,398 +0.70(+1.48%)
Oct 25, 2006 46.00 47.30 46.00 47.20 360,914 +1.17(+2.54%)
Oct 24, 2006 47.24 47.24 45.96 46.03 451,717 -1.22(-2.58%)
Oct 23, 2006 46.45 47.62 45.08 47.25 688,784 -0.06(-0.13%)
Oct 20, 2006 48.54 48.54 47.29 47.31 235,554 -1.19(-2.45%)
Oct 19, 2006 48.72 48.98 48.23 48.50 163,490 -0.18(-0.37%)
Oct 18, 2006 48.69 49.05 48.59 48.68 169,945 -0.03(-0.06%)
Oct 17, 2006 48.93 48.97 48.26 48.71 146,302 -0.34(-0.69%)
Oct 16, 2006 48.52 49.10 48.52 49.05 169,802 +0.40(+0.82%)
Oct 13, 2006 48.37 48.84 48.15 48.65 272,323 +0.45(+0.93%)
Oct 12, 2006 48.03 48.38 48.03 48.20 240,849 +0.21(+0.44%)
Oct 11, 2006 48.40 48.40 47.64 47.99 232,300 -0.40(-0.83%)
Oct 10, 2006 48.51 48.51 48.15 48.39 232,232 +0.04(+0.08%)
Oct 09, 2006 48.99 48.99 48.28 48.35 378,647 -0.53(-1.08%)
Oct 06, 2006 49.16 49.39 48.66 48.88 157,606 -0.52(-1.05%)
Oct 05, 2006 49.58 49.63 49.18 49.40 180,468 -0.05(-0.10%)
Oct 04, 2006 49.62 49.62 49.23 49.45 168,671 -0.12(-0.24%)
Oct 03, 2006 48.94 49.83 48.94 49.57 246,084 +0.54(+1.10%)
Oct 02, 2006 50.24 50.29 48.90 49.03 133,508 -1.12(-2.23%)
Sep 29, 2006 51.06 51.20 50.10 50.15 127,984 -0.76(-1.49%)
Sep 28, 2006 51.00 51.13 50.60 50.91 90,992 +0.07(+0.14%)
Sep 27, 2006 50.25 51.12 50.10 50.84 136,938 +0.40(+0.79%)
Sep 26, 2006 50.05 50.83 49.89 50.44 116,379 +0.29(+0.58%)
Sep 25, 2006 49.68 50.61 49.14 50.15 118,018 +0.64(+1.29%)
Sep 22, 2006 49.50 49.67 48.87 49.51 121,741 -0.05(-0.10%)
Sep 21, 2006 50.30 50.30 49.51 49.56 122,060 -0.69(-1.37%)
Sep 20, 2006 50.21 51.00 49.96 50.25 213,654 +0.22(+0.44%)
Sep 19, 2006 49.88 50.21 48.55 50.03 224,001 +0.22(+0.44%)
Sep 18, 2006 49.45 49.97 49.25 49.81 79,691 +0.22(+0.44%)
Sep 15, 2006 50.34 50.49 49.50 49.59 319,224 -0.63(-1.25%)
Sep 14, 2006 50.05 50.51 49.27 50.22 313,340 -1.58(-3.05%)
Sep 13, 2006 51.59 51.80 51.27 51.80 127,829 +0.34(+0.66%)
Sep 12, 2006 50.00 51.56 49.89 51.46 115,165 +1.57(+3.15%)
Sep 11, 2006 49.73 50.00 49.44 49.89 82,757 -0.22(-0.44%)
Sep 08, 2006 50.07 50.15 49.57 50.11 82,778 -0.01(-0.02%)
Sep 07, 2006 50.00 50.41 49.79 50.12 125,000 -0.18(-0.36%)
Sep 06, 2006 50.50 50.52 50.16 50.30 118,024 -0.25(-0.49%)
Sep 05, 2006 50.21 50.64 50.17 50.55 73,510 +0.18(+0.36%)
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.