Wintrust Financial Corp (NQ: WTFC )

91.06 USD -5.37 (-5.57%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 50.20 51.41 50.20 51.33 124,265 +1.04(+2.07%)
May 30, 2006 51.13 51.26 50.28 50.29 82,851 -1.07(-2.08%)
May 26, 2006 51.51 51.88 51.05 51.36 127,172 -0.10(-0.19%)
May 25, 2006 51.04 51.96 51.01 51.46 266,144 +0.45(+0.88%)
May 24, 2006 50.88 51.25 50.10 51.01 198,902 +0.03(+0.06%)
May 23, 2006 51.46 51.77 50.98 50.98 124,914 -0.40(-0.78%)
May 22, 2006 50.59 52.06 50.29 51.38 204,630 +0.46(+0.90%)
May 19, 2006 50.09 51.35 50.00 50.92 175,290 +0.82(+1.64%)
May 18, 2006 50.03 50.40 49.69 50.10 104,415 +0.10(+0.20%)
May 17, 2006 49.89 50.61 49.70 50.00 130,026 -0.20(-0.40%)
May 16, 2006 50.80 50.80 49.78 50.20 299,996 -0.33(-0.65%)
May 15, 2006 50.75 51.40 50.20 50.53 151,869 -0.48(-0.94%)
May 12, 2006 50.92 51.35 50.92 51.01 143,921 -0.17(-0.33%)
May 11, 2006 51.48 51.52 50.95 51.18 118,448 -0.45(-0.87%)
May 10, 2006 51.38 51.70 51.01 51.63 93,562 +0.30(+0.58%)
May 09, 2006 51.19 51.52 51.16 51.33 53,755 -0.02(-0.04%)
May 08, 2006 52.00 52.00 51.25 51.35 106,077 -0.61(-1.17%)
May 05, 2006 52.11 52.36 51.66 51.96 114,897 +0.11(+0.21%)
May 04, 2006 51.16 51.95 51.09 51.85 102,807 +0.80(+1.57%)
May 03, 2006 51.88 52.02 50.63 51.05 212,080 -0.90(-1.73%)
May 02, 2006 50.86 52.11 50.86 51.95 351,298 +1.03(+2.02%)
May 01, 2006 51.99 51.99 50.76 50.92 249,670 -0.83(-1.60%)
Apr 28, 2006 51.17 52.00 51.08 51.75 184,000 +0.74(+1.45%)
Apr 27, 2006 50.76 51.55 50.59 51.01 217,153 +0.01(+0.02%)
Apr 26, 2006 50.75 51.42 50.51 51.00 269,926 +0.13(+0.26%)
Apr 25, 2006 51.01 51.07 50.67 50.87 212,752 -0.14(-0.27%)
Apr 24, 2006 50.60 51.27 50.44 51.01 411,740 +0.41(+0.81%)
Apr 21, 2006 56.08 56.09 50.00 50.60 2,444,434 -8.04(-13.71%)
Apr 20, 2006 59.18 59.42 58.24 58.64 53,153 -0.75(-1.26%)
Apr 19, 2006 58.91 59.64 58.79 59.39 152,887 +0.41(+0.70%)
Apr 18, 2006 56.82 58.98 56.62 58.98 149,120 +2.16(+3.80%)
Apr 17, 2006 56.95 57.52 56.20 56.82 116,468 -0.21(-0.37%)
Apr 13, 2006 56.99 57.46 56.57 57.03 60,622 -0.13(-0.23%)
Apr 12, 2006 56.46 57.17 56.22 57.16 76,237 +0.70(+1.24%)
Apr 11, 2006 56.96 57.04 56.31 56.46 74,264 -0.34(-0.60%)
Apr 10, 2006 56.86 57.41 56.51 56.80 53,348 -0.16(-0.28%)
Apr 07, 2006 57.85 58.25 56.75 56.96 74,545 -0.96(-1.66%)
Apr 06, 2006 57.64 58.14 57.42 57.92 88,379 +0.13(+0.22%)
Apr 05, 2006 57.80 57.99 57.11 57.79 99,369 +0.06(+0.10%)
Apr 04, 2006 58.05 58.31 57.50 57.73 150,193 -0.37(-0.64%)
Apr 03, 2006 58.61 58.90 58.01 58.10 104,173 -0.07(-0.12%)
Mar 31, 2006 57.65 58.94 57.61 58.17 201,733 -0.07(-0.12%)
Mar 30, 2006 58.04 58.40 57.71 58.24 170,545 -0.14(-0.24%)
Mar 29, 2006 57.15 58.49 57.03 58.38 174,558 +1.10(+1.92%)
Mar 28, 2006 56.70 57.50 56.43 57.28 205,557 +0.42(+0.74%)
Mar 27, 2006 56.20 56.88 55.96 56.86 99,871 +0.47(+0.83%)
Mar 24, 2006 56.18 56.65 56.02 56.39 59,471 +0.09(+0.16%)
Mar 23, 2006 56.59 56.59 55.55 56.30 131,900 -0.11(-0.20%)
Mar 22, 2006 55.10 56.67 54.91 56.41 171,600 +1.11(+2.01%)
Mar 21, 2006 55.15 55.99 54.83 55.30 158,243 -0.15(-0.27%)
Mar 20, 2006 54.97 55.59 54.49 55.45 65,175 +0.31(+0.56%)
Mar 17, 2006 55.04 55.18 54.07 55.14 254,082 +0.33(+0.60%)
Mar 16, 2006 55.40 55.50 54.75 54.81 110,524 -0.48(-0.87%)
Mar 15, 2006 54.83 55.37 54.50 55.29 84,291 +0.29(+0.53%)
Mar 14, 2006 53.86 55.00 53.75 55.00 57,701 +0.90(+1.66%)
Mar 13, 2006 54.01 54.55 53.84 54.10 84,849 +0.22(+0.41%)
Mar 10, 2006 53.49 53.90 52.72 53.88 111,325 +0.71(+1.34%)
Mar 09, 2006 53.31 53.47 53.01 53.17 114,245 -0.23(-0.43%)
Mar 08, 2006 53.15 53.54 52.63 53.40 94,010 +0.05(+0.09%)
Mar 07, 2006 53.30 53.46 52.85 53.35 91,167 -0.11(-0.21%)
Mar 06, 2006 53.59 53.84 53.20 53.46 123,417 -0.20(-0.37%)
Mar 03, 2006 54.11 54.48 53.56 53.66 104,629 -0.81(-1.49%)
Mar 02, 2006 54.65 54.65 53.93 54.47 221,314 -0.03(-0.06%)
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.