Wintrust Financial Corp (NQ: WTFC )

84.66 +1.61 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 11.81 13.08 11.81 12.46 244,559 -0.49(-3.78%)
Feb 26, 2009 12.03 13.70 12.03 12.95 458,292 +1.09(+9.19%)
Feb 25, 2009 11.90 12.36 10.84 11.86 199,176 -0.14(-1.17%)
Feb 24, 2009 10.90 12.03 10.75 12.00 237,524 +1.24(+11.52%)
Feb 23, 2009 11.15 11.51 10.71 10.76 220,802 -0.30(-2.71%)
Feb 20, 2009 10.98 11.11 10.43 11.06 533,033 -0.09(-0.81%)
Feb 19, 2009 12.20 12.24 11.15 11.15 194,791 -0.93(-7.70%)
Feb 18, 2009 12.60 12.72 11.91 12.08 200,978 -0.42(-3.36%)
Feb 17, 2009 12.76 12.80 12.26 12.50 227,834 -0.45(-3.47%)
Feb 13, 2009 13.54 13.70 12.81 12.95 158,158 -0.61(-4.50%)
Feb 12, 2009 12.90 13.75 12.87 13.56 163,969 -0.02(-0.15%)
Feb 11, 2009 13.03 14.07 12.89 13.58 141,664 +0.68(+5.27%)
Feb 10, 2009 14.59 14.98 12.83 12.90 219,657 -1.85(-12.54%)
Feb 09, 2009 14.84 15.44 14.09 14.75 139,909 -0.03(-0.20%)
Feb 06, 2009 13.09 14.96 13.09 14.78 223,713 +1.71(+13.08%)
Feb 05, 2009 12.85 13.41 12.83 13.07 248,071 +0.17(+1.32%)
Feb 04, 2009 12.68 13.35 12.60 12.90 218,647 +0.25(+1.98%)
Feb 03, 2009 13.66 14.00 12.47 12.65 265,156 -0.94(-6.92%)
Feb 02, 2009 13.18 13.81 13.06 13.59 187,759 +0.22(+1.65%)
Jan 30, 2009 13.66 14.37 13.25 13.37 254,952 -0.19(-1.40%)
Jan 29, 2009 14.27 14.56 13.52 13.56 258,249 -1.00(-6.87%)
Jan 28, 2009 13.99 15.57 12.21 14.56 532,617 +2.69(+22.66%)
Jan 27, 2009 11.69 12.07 11.57 11.87 229,360 +0.27(+2.33%)
Jan 26, 2009 12.58 13.16 11.60 11.60 374,358 -0.99(-7.86%)
Jan 23, 2009 12.82 13.14 12.47 12.59 293,965 -0.36(-2.78%)
Jan 22, 2009 14.05 14.69 12.88 12.95 358,797 -1.44(-10.01%)
Jan 21, 2009 13.86 14.42 13.00 14.39 342,554 +0.55(+3.97%)
Jan 20, 2009 16.22 16.22 13.80 13.84 236,871 -2.72(-16.43%)
Jan 16, 2009 17.49 17.74 15.54 16.56 226,147 -0.87(-4.99%)
Jan 15, 2009 17.91 18.16 16.62 17.43 171,875 -0.49(-2.73%)
Jan 14, 2009 18.18 19.23 17.89 17.92 158,945 -0.63(-3.40%)
Jan 13, 2009 18.15 19.00 18.09 18.55 114,367 +0.40(+2.20%)
Jan 12, 2009 18.50 18.81 17.95 18.15 162,241 -0.44(-2.37%)
Jan 09, 2009 19.78 19.84 18.51 18.59 131,074 -1.09(-5.54%)
Jan 08, 2009 19.35 20.05 19.35 19.68 106,705 +0.00(+0.00%)
Jan 07, 2009 20.04 20.66 19.51 19.68 136,699 -0.73(-3.58%)
Jan 06, 2009 20.19 20.51 19.36 20.41 173,020 +0.41(+2.05%)
Jan 05, 2009 20.41 20.41 19.40 20.00 185,491 -0.37(-1.82%)
Jan 02, 2009 20.90 20.90 19.88 20.37 229,436 -0.20(-0.97%)
Dec 31, 2008 19.73 20.84 19.27 20.57 242,293 +0.77(+3.89%)
Dec 30, 2008 18.51 20.00 18.51 19.80 178,873 +0.62(+3.23%)
Dec 29, 2008 19.53 20.15 18.70 19.18 68,844 -0.39(-1.99%)
Dec 26, 2008 19.61 19.72 19.31 19.57 68,427 +0.14(+0.72%)
Dec 24, 2008 18.78 19.52 18.69 19.43 57,254 +0.66(+3.52%)
Dec 23, 2008 19.49 20.73 18.55 18.77 120,079 -0.51(-2.65%)
Dec 22, 2008 20.76 21.32 18.71 19.28 161,981 -0.78(-3.89%)
Dec 19, 2008 20.22 20.74 19.49 20.06 563,841 +0.52(+2.66%)
Dec 18, 2008 19.00 20.11 18.87 19.54 188,694 +0.61(+3.22%)
Dec 17, 2008 17.72 19.23 17.61 18.93 217,080 +0.93(+5.17%)
Dec 16, 2008 17.64 18.02 17.25 18.00 405,702 +0.77(+4.47%)
Dec 15, 2008 18.10 18.24 16.96 17.23 286,667 -0.76(-4.22%)
Dec 12, 2008 17.50 18.59 17.21 17.99 243,508 -0.01(-0.06%)
Dec 11, 2008 20.41 20.50 18.00 18.00 302,750 -2.81(-13.50%)
Dec 10, 2008 20.51 21.87 20.12 20.81 140,008 +0.65(+3.22%)
Dec 09, 2008 21.60 22.05 20.08 20.16 224,004 -1.51(-6.97%)
Dec 08, 2008 21.29 21.97 19.97 21.67 263,491 +0.98(+4.74%)
Dec 05, 2008 18.94 20.73 17.88 20.69 286,536 +1.32(+6.81%)
Dec 04, 2008 19.48 20.94 18.99 19.37 253,770 -0.29(-1.48%)
Dec 03, 2008 18.49 19.80 17.92 19.66 202,442 +1.09(+5.87%)
Dec 02, 2008 17.51 18.95 17.04 18.57 239,419 +1.30(+7.53%)
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.