Wintrust Financial Corp (NQ: WTFC )

89.16 +1.02 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 50.80 50.90 50.25 50.26 90,191 -0.56(-1.10%)
Sep 29, 2005 49.54 50.94 49.01 50.82 203,968 +1.03(+2.07%)
Sep 28, 2005 50.04 50.05 49.19 49.79 111,653 -0.40(-0.80%)
Sep 27, 2005 50.30 50.30 49.40 50.19 99,161 -0.04(-0.08%)
Sep 26, 2005 49.59 50.52 49.59 50.23 85,727 +0.70(+1.41%)
Sep 23, 2005 49.53 49.74 49.41 49.53 71,334 -0.17(-0.34%)
Sep 22, 2005 49.70 50.10 49.30 49.70 95,816 -0.29(-0.58%)
Sep 21, 2005 50.04 50.43 49.65 49.99 113,872 -0.34(-0.68%)
Sep 20, 2005 50.17 50.68 50.00 50.33 71,799 +0.26(+0.52%)
Sep 19, 2005 50.41 50.42 50.00 50.07 76,016 -0.45(-0.89%)
Sep 16, 2005 50.16 50.59 49.95 50.52 312,846 +0.49(+0.98%)
Sep 15, 2005 49.99 50.14 49.78 50.03 214,556 +0.02(+0.04%)
Sep 14, 2005 50.21 50.37 49.95 50.01 98,400 -0.20(-0.40%)
Sep 13, 2005 51.12 51.30 50.09 50.21 75,023 -1.22(-2.37%)
Sep 12, 2005 51.49 51.80 51.07 51.43 46,049 -0.26(-0.50%)
Sep 09, 2005 51.04 51.86 51.04 51.69 64,500 +0.64(+1.25%)
Sep 08, 2005 51.17 51.43 50.64 51.05 73,173 -0.34(-0.66%)
Sep 07, 2005 51.97 51.97 50.89 51.39 55,356 -0.66(-1.27%)
Sep 06, 2005 51.39 52.09 51.13 52.05 95,260 +0.81(+1.58%)
Sep 02, 2005 51.14 51.39 50.83 51.24 73,991 -0.07(-0.14%)
Sep 01, 2005 51.55 51.75 51.00 51.31 99,406 -0.23(-0.45%)
Aug 31, 2005 50.67 51.54 50.34 51.54 79,828 +0.95(+1.88%)
Aug 30, 2005 50.24 50.88 50.16 50.59 84,219 +0.24(+0.48%)
Aug 29, 2005 50.02 50.35 49.70 50.35 58,929 +0.15(+0.30%)
Aug 26, 2005 50.74 50.74 49.57 50.20 251,478 -0.53(-1.04%)
Aug 25, 2005 50.57 50.86 50.23 50.73 46,669 +0.24(+0.48%)
Aug 24, 2005 50.92 51.60 50.25 50.49 64,573 -0.47(-0.92%)
Aug 23, 2005 51.60 51.60 50.70 50.96 105,562 -0.57(-1.11%)
Aug 22, 2005 50.47 51.53 50.40 51.53 104,450 +1.22(+2.42%)
Aug 19, 2005 50.20 50.38 50.06 50.31 30,901 -0.10(-0.20%)
Aug 18, 2005 50.06 50.57 49.91 50.41 67,833 +0.21(+0.42%)
Aug 17, 2005 50.01 50.62 49.95 50.20 61,161 +0.19(+0.38%)
Aug 16, 2005 50.82 50.90 50.01 50.01 58,372 -0.98(-1.92%)
Aug 15, 2005 50.74 51.15 50.05 50.99 68,299 +0.48(+0.95%)
Aug 12, 2005 50.97 51.15 50.13 50.51 75,503 -0.63(-1.23%)
Aug 11, 2005 50.50 51.43 50.38 51.14 66,143 +0.46(+0.91%)
Aug 10, 2005 50.89 52.06 50.26 50.68 105,704 -0.01(-0.02%)
Aug 09, 2005 50.94 51.20 50.26 50.69 48,946 -0.21(-0.41%)
Aug 08, 2005 51.15 51.46 50.71 50.90 53,614 -0.36(-0.70%)
Aug 05, 2005 52.04 52.09 51.01 51.26 70,849 -1.11(-2.12%)
Aug 04, 2005 53.03 53.03 51.98 52.37 134,317 -0.80(-1.50%)
Aug 03, 2005 53.62 53.62 52.77 53.17 86,331 -0.56(-1.04%)
Aug 02, 2005 53.27 53.75 52.75 53.73 105,076 +0.58(+1.09%)
Aug 01, 2005 53.74 53.75 52.86 53.15 194,851 -0.48(-0.90%)
Jul 29, 2005 55.00 55.50 53.32 53.63 121,742 -1.49(-2.70%)
Jul 28, 2005 54.45 55.14 54.20 55.12 69,258 +0.58(+1.06%)
Jul 27, 2005 55.05 55.25 54.51 54.54 115,214 -0.56(-1.02%)
Jul 26, 2005 54.79 55.46 54.75 55.10 133,083 +0.34(+0.62%)
Jul 25, 2005 55.00 55.15 54.40 54.76 103,374 -0.25(-0.45%)
Jul 22, 2005 53.25 55.01 53.25 55.01 113,530 +1.90(+3.58%)
Jul 21, 2005 54.63 54.66 53.00 53.11 89,968 -1.71(-3.12%)
Jul 20, 2005 53.25 54.82 53.14 54.82 120,853 +1.52(+2.85%)
Jul 19, 2005 53.22 53.63 53.01 53.30 86,771 +0.06(+0.11%)
Jul 18, 2005 53.92 53.92 53.24 53.24 70,537 -0.83(-1.54%)
Jul 15, 2005 53.90 54.43 53.38 54.07 79,728 -0.15(-0.28%)
Jul 14, 2005 55.14 55.32 53.96 54.22 80,434 -0.78(-1.42%)
Jul 13, 2005 54.87 55.26 54.87 55.00 87,953 +0.06(+0.11%)
Jul 12, 2005 55.00 55.46 54.54 54.94 84,934 +0.11(+0.20%)
Jul 11, 2005 54.06 54.99 53.97 54.83 121,086 +0.77(+1.42%)
Jul 08, 2005 52.38 54.06 52.38 54.06 117,950 +1.77(+3.38%)
Jul 07, 2005 52.55 52.68 51.83 52.29 357,978 -0.28(-0.53%)
Jul 06, 2005 52.92 52.99 52.40 52.57 122,925 -0.39(-0.74%)
Jul 05, 2005 52.01 53.08 51.90 52.96 236,700 +0.80(+1.53%)
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.