Wintrust Financial Corp (NQ: WTFC )

81.55 -0.03 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 40.99 41.54 40.83 40.91 0 +0.05(+0.12%)
Jul 30, 2013 41.10 41.26 40.72 40.86 296,386 +0.00(+0.00%)
Jul 29, 2013 41.19 41.32 40.79 40.86 0 -0.33(-0.80%)
Jul 26, 2013 40.95 41.26 40.85 41.19 0 +0.00(+0.00%)
Jul 25, 2013 41.10 41.59 40.89 41.19 0 -0.06(-0.15%)
Jul 24, 2013 41.17 41.39 40.96 41.25 0 +0.22(+0.54%)
Jul 23, 2013 42.14 42.28 40.94 41.03 0 -0.91(-2.17%)
Jul 22, 2013 41.54 42.14 41.48 41.94 0 +0.40(+0.96%)
Jul 19, 2013 41.49 41.80 41.06 41.54 0 -0.06(-0.14%)
Jul 18, 2013 41.25 41.92 41.21 41.60 0 +0.56(+1.36%)
Jul 17, 2013 41.00 41.36 40.37 41.04 468,903 +0.50(+1.23%)
Jul 16, 2013 40.73 40.77 40.22 40.54 281,285 -0.05(-0.12%)
Jul 15, 2013 40.28 40.77 40.14 40.59 268,351 +0.45(+1.12%)
Jul 12, 2013 39.44 40.23 39.21 40.14 0 +0.70(+1.77%)
Jul 11, 2013 40.11 40.30 39.00 39.44 241,395 -0.39(-0.98%)
Jul 10, 2013 40.38 40.49 39.75 39.83 0 -0.52(-1.29%)
Jul 09, 2013 40.48 40.48 39.80 40.35 0 +0.14(+0.35%)
Jul 08, 2013 40.15 40.37 39.92 40.21 326,697 +0.22(+0.55%)
Jul 05, 2013 39.70 40.00 39.25 39.99 0 +0.74(+1.89%)
Jul 03, 2013 38.96 39.30 38.83 39.25 0 +0.00(+0.00%)
Jul 02, 2013 39.42 39.53 39.03 39.25 0 -0.09(-0.23%)
Jul 01, 2013 38.50 39.71 38.38 39.34 0 +1.06(+2.77%)
Jun 28, 2013 38.40 38.58 38.10 38.28 441,247 -0.10(-0.26%)
Jun 27, 2013 38.00 38.43 37.92 38.38 0 +0.53(+1.40%)
Jun 26, 2013 38.05 38.34 37.69 37.85 0 -0.11(-0.29%)
Jun 25, 2013 37.65 38.08 37.46 37.96 0 +0.50(+1.33%)
Jun 24, 2013 37.50 37.68 37.27 37.46 214,697 -0.19(-0.50%)
Jun 21, 2013 37.34 37.67 37.09 37.65 455,155 +0.43(+1.16%)
Jun 20, 2013 36.50 37.48 36.50 37.22 0 +0.31(+0.84%)
Jun 19, 2013 37.12 37.29 36.81 36.91 0 -0.26(-0.70%)
Jun 18, 2013 36.93 37.30 36.80 37.17 0 +0.36(+0.98%)
Jun 17, 2013 36.97 37.23 36.62 36.81 0 +0.14(+0.38%)
Jun 14, 2013 37.20 37.30 36.52 36.67 0 -0.74(-1.98%)
Jun 13, 2013 36.86 37.42 36.74 37.41 121,749 +0.53(+1.44%)
Jun 12, 2013 37.44 37.44 36.78 36.88 84,300 -0.40(-1.07%)
Jun 11, 2013 37.24 37.77 36.98 37.28 307,659 -0.37(-0.98%)
Jun 10, 2013 37.40 37.74 37.23 37.65 0 +0.28(+0.75%)
Jun 07, 2013 37.01 37.48 36.86 37.37 0 +0.20(+0.54%)
Jun 06, 2013 37.12 37.43 36.80 37.17 378,117 -0.06(-0.17%)
Jun 05, 2013 37.37 37.74 37.15 37.23 0 -0.13(-0.36%)
Jun 04, 2013 37.60 37.75 37.07 37.37 0 -0.28(-0.74%)
Jun 03, 2013 37.82 38.14 37.29 37.65 274,782 -0.09(-0.24%)
May 31, 2013 38.26 38.69 37.74 37.74 156,360 -0.65(-1.69%)
May 30, 2013 37.91 38.44 37.45 38.39 171,964 +0.50(+1.32%)
May 29, 2013 38.33 38.58 37.67 37.89 195,799 -0.57(-1.48%)
May 28, 2013 38.24 38.70 38.18 38.46 528,741 +0.65(+1.72%)
May 24, 2013 37.46 37.87 37.20 37.81 0 +0.37(+0.99%)
May 23, 2013 37.10 37.49 36.73 37.44 0 +0.14(+0.38%)
May 22, 2013 37.42 37.92 36.97 37.30 0 -0.18(-0.48%)
May 21, 2013 37.45 37.79 37.32 37.48 0 -0.02(-0.05%)
May 20, 2013 37.46 37.77 37.38 37.50 0 -0.14(-0.37%)
May 17, 2013 37.32 37.65 37.28 37.64 0 +0.53(+1.43%)
May 16, 2013 36.78 37.42 36.68 37.11 421,158 +0.12(+0.32%)
May 15, 2013 36.99 37.26 36.84 36.99 0 +0.41(+1.12%)
May 13, 2013 36.48 36.80 36.35 36.58 0 +0.12(+0.33%)
May 10, 2013 36.43 36.54 36.25 36.46 0 -0.03(-0.08%)
May 09, 2013 36.50 36.64 36.37 36.49 0 -0.14(-0.38%)
May 08, 2013 36.82 36.82 36.47 36.63 0 -0.18(-0.49%)
May 07, 2013 36.55 36.81 36.23 36.81 0 +0.43(+1.18%)
May 06, 2013 36.04 36.53 35.91 36.38 0 +0.44(+1.22%)
May 03, 2013 35.79 36.12 35.78 35.94 0 +0.48(+1.35%)
May 02, 2013 35.10 35.63 35.01 35.46 0 +0.44(+1.26%)
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.