Wintrust Financial Corp (NQ: WTFC )

86.52 USD -1.01 (-1.15%)
Official Closing Price Updated: 4:07 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 42.76 43.36 42.48 43.14 179,298 +0.89(+2.11%)
Aug 30, 2007 42.41 43.05 42.16 42.25 102,275 -0.68(-1.58%)
Aug 29, 2007 42.11 42.99 41.55 42.93 173,076 +0.98(+2.34%)
Aug 28, 2007 42.64 42.73 41.90 41.95 127,426 -0.92(-2.15%)
Aug 27, 2007 43.13 43.15 42.64 42.87 132,999 -0.47(-1.08%)
Aug 24, 2007 42.55 43.34 42.04 43.34 144,534 +0.73(+1.71%)
Aug 23, 2007 43.44 43.44 42.07 42.61 144,819 -0.80(-1.84%)
Aug 22, 2007 43.61 44.50 42.95 43.41 204,193 -0.11(-0.25%)
Aug 21, 2007 42.66 43.87 42.66 43.52 176,361 +0.67(+1.56%)
Aug 20, 2007 44.74 44.90 42.50 42.85 241,074 -1.86(-4.16%)
Aug 17, 2007 44.32 45.10 43.47 44.71 420,221 +1.66(+3.86%)
Aug 16, 2007 38.88 43.05 38.76 43.05 545,453 +4.07(+10.44%)
Aug 15, 2007 39.10 40.99 38.80 38.98 211,825 -0.21(-0.53%)
Aug 14, 2007 39.88 40.09 39.19 39.19 114,488 -0.65(-1.63%)
Aug 13, 2007 40.88 41.57 39.69 39.84 231,263 -0.85(-2.09%)
Aug 10, 2007 40.31 41.91 39.55 40.69 343,008 -0.20(-0.49%)
Aug 09, 2007 40.21 42.49 40.09 40.89 553,623 -0.06(-0.15%)
Aug 08, 2007 39.82 43.12 39.82 40.95 657,733 +1.29(+3.25%)
Aug 07, 2007 39.71 40.25 39.00 39.66 537,588 -0.36(-0.90%)
Aug 06, 2007 39.02 40.11 38.60 40.02 408,055 +1.07(+2.75%)
Aug 03, 2007 39.00 40.69 38.89 38.95 314,954 -1.66(-4.09%)
Aug 02, 2007 39.82 40.93 39.77 40.61 284,555 +0.84(+2.11%)
Aug 01, 2007 39.37 40.29 38.81 39.77 308,572 +0.36(+0.91%)
Jul 31, 2007 39.84 40.58 39.39 39.41 292,925 -0.21(-0.53%)
Jul 30, 2007 39.08 40.25 38.50 39.62 322,248 +0.49(+1.25%)
Jul 27, 2007 38.34 40.05 37.83 39.13 360,558 +0.66(+1.72%)
Jul 26, 2007 38.86 39.43 37.65 38.47 365,208 -0.83(-2.11%)
Jul 25, 2007 38.85 39.62 38.62 39.30 469,630 +0.92(+2.40%)
Jul 24, 2007 39.58 39.80 38.20 38.38 487,103 -1.62(-4.05%)
Jul 23, 2007 40.49 41.33 39.50 40.00 316,745 -0.61(-1.50%)
Jul 20, 2007 41.73 41.83 40.22 40.61 381,487 -1.21(-2.89%)
Jul 19, 2007 41.97 42.56 41.62 41.82 245,671 -0.19(-0.45%)
Jul 18, 2007 43.05 43.05 41.59 42.01 395,406 -1.11(-2.57%)
Jul 17, 2007 43.30 43.74 43.09 43.12 170,685 -0.23(-0.53%)
Jul 16, 2007 43.69 43.91 43.26 43.35 110,229 -0.35(-0.80%)
Jul 13, 2007 43.81 43.88 43.53 43.70 57,077 -0.26(-0.59%)
Jul 12, 2007 43.00 43.96 42.96 43.96 95,093 +1.04(+2.42%)
Jul 11, 2007 43.03 43.27 42.75 42.92 143,712 -0.18(-0.42%)
Jul 10, 2007 43.17 43.30 42.95 43.10 219,860 -0.37(-0.85%)
Jul 09, 2007 43.49 43.78 43.44 43.47 236,747 -0.10(-0.23%)
Jul 06, 2007 43.86 43.99 43.50 43.57 115,990 -0.41(-0.93%)
Jul 05, 2007 44.09 44.09 43.60 43.98 128,635 -0.12(-0.27%)
Jul 03, 2007 44.02 44.25 43.91 44.10 76,148 +0.08(+0.18%)
Jul 02, 2007 44.09 44.59 43.96 44.02 237,845 +0.17(+0.39%)
Jun 29, 2007 44.67 44.86 43.61 43.85 139,319 -0.67(-1.50%)
Jun 28, 2007 44.88 44.88 44.27 44.52 186,233 -0.36(-0.80%)
Jun 27, 2007 44.58 45.00 44.35 44.88 155,815 +0.06(+0.13%)
Jun 26, 2007 44.55 44.92 44.41 44.82 329,143 +0.41(+0.92%)
Jun 25, 2007 44.45 44.87 44.18 44.41 153,953 -0.17(-0.38%)
Jun 22, 2007 44.86 45.08 44.41 44.58 415,734 -0.39(-0.87%)
Jun 21, 2007 45.41 45.65 44.85 44.97 140,547 -0.43(-0.95%)
Jun 20, 2007 46.47 46.47 45.33 45.40 140,500 -1.04(-2.24%)
Jun 19, 2007 46.12 46.55 45.73 46.44 95,200 +0.13(+0.28%)
Jun 18, 2007 46.22 46.50 45.68 46.31 138,400 -0.05(-0.11%)
Jun 15, 2007 46.19 46.46 45.86 46.36 259,800 +0.76(+1.67%)
Jun 14, 2007 45.64 45.83 45.37 45.60 131,600 -0.07(-0.15%)
Jun 13, 2007 45.63 46.00 45.40 45.67 165,600 +0.05(+0.11%)
Jun 12, 2007 45.73 46.15 45.42 45.62 213,400 -0.44(-0.96%)
Jun 11, 2007 45.81 46.18 45.43 46.06 81,575 +0.19(+0.41%)
Jun 08, 2007 45.28 45.97 45.22 45.87 87,870 +0.52(+1.15%)
Jun 07, 2007 45.86 45.90 45.25 45.35 183,416 -0.60(-1.31%)
Jun 06, 2007 46.33 46.34 45.66 45.95 104,009 -0.48(-1.03%)
Jun 05, 2007 46.67 46.74 46.32 46.43 146,117 -0.38(-0.81%)
Jun 04, 2007 46.77 46.97 46.28 46.81 135,274 -0.02(-0.04%)
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.