Wintrust Financial Corp (NQ: WTFC )

90.85 -0.24 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 37.85 37.97 37.85 37.85 75,222 +0.11(+0.30%)
Oct 30, 2003 37.40 38.02 37.53 37.74 93,832 +0.33(+0.89%)
Oct 29, 2003 36.84 37.44 36.76 37.40 92,736 +0.31(+0.82%)
Oct 28, 2003 36.07 37.10 36.07 37.10 180,804 +0.91(+2.51%)
Oct 27, 2003 34.57 36.23 34.57 36.19 157,756 +1.67(+4.84%)
Oct 24, 2003 34.22 34.80 33.79 34.52 134,075 +0.16(+0.46%)
Oct 23, 2003 34.97 35.10 34.22 34.36 144,257 -0.52(-1.50%)
Oct 22, 2003 35.71 35.80 34.89 34.89 225,023 -0.92(-2.56%)
Oct 21, 2003 35.93 36.63 35.72 35.80 103,908 -0.12(-0.34%)
Oct 20, 2003 35.62 36.19 35.45 35.93 168,461 +0.26(+0.74%)
Oct 17, 2003 35.22 36.50 35.22 35.66 114,987 +0.62(+1.77%)
Oct 16, 2003 35.25 35.23 34.83 35.04 115,720 -0.21(-0.59%)
Oct 15, 2003 35.34 35.66 35.18 35.25 85,055 -0.27(-0.76%)
Oct 14, 2003 35.49 35.66 35.23 35.52 39,764 +0.12(+0.35%)
Oct 13, 2003 35.27 35.84 35.24 35.40 66,759 +0.21(+0.60%)
Oct 10, 2003 35.09 35.62 35.02 35.19 233,762 +0.01(+0.03%)
Oct 09, 2003 34.19 35.34 34.06 35.18 245,270 +1.16(+3.42%)
Oct 08, 2003 34.38 34.38 33.72 34.02 67,238 -0.24(-0.71%)
Oct 07, 2003 33.79 34.49 33.56 34.27 92,768 +0.48(+1.42%)
Oct 06, 2003 34.18 34.18 33.55 33.79 90,276 -0.31(-0.90%)
Oct 03, 2003 33.79 34.44 33.63 34.09 89,364 +0.48(+1.43%)
Oct 02, 2003 34.09 34.20 33.56 33.61 86,538 -0.54(-1.59%)
Oct 01, 2003 32.90 34.19 32.90 34.15 121,710 +1.11(+3.36%)
Sep 30, 2003 33.18 33.32 32.78 33.04 182,505 -0.06(-0.18%)
Sep 29, 2003 32.45 33.30 32.27 33.10 114,685 +0.76(+2.35%)
Sep 26, 2003 32.69 32.69 32.25 32.34 71,570 -0.24(-0.72%)
Sep 25, 2003 33.04 33.19 32.45 32.58 143,137 -0.46(-1.40%)
Sep 24, 2003 33.44 33.54 32.88 33.04 105,466 -0.39(-1.18%)
Sep 23, 2003 33.44 33.65 33.44 33.44 106,495 +0.01(+0.03%)
Sep 22, 2003 33.58 33.74 33.29 33.43 268,444 -0.21(-0.62%)
Sep 19, 2003 33.57 33.70 33.39 33.64 234,129 +0.06(+0.18%)
Sep 18, 2003 33.86 33.96 33.48 33.58 234,381 -0.06(-0.18%)
Sep 17, 2003 32.73 33.99 32.69 33.64 406,255 +0.68(+2.07%)
Sep 16, 2003 31.73 32.96 31.64 32.95 1,016,856 +1.66(+5.31%)
Sep 15, 2003 30.94 31.54 30.94 31.29 87,629 +0.13(+0.42%)
Sep 12, 2003 29.78 31.16 29.54 31.16 103,874 +1.12(+3.72%)
Sep 11, 2003 29.58 30.04 29.40 30.04 18,075 +0.41(+1.39%)
Sep 10, 2003 30.03 30.29 29.41 29.63 109,480 -0.41(-1.37%)
Sep 09, 2003 31.15 31.15 30.04 30.04 50,793 -0.99(-3.18%)
Sep 08, 2003 30.76 31.24 30.76 31.03 51,708 +0.17(+0.57%)
Sep 05, 2003 30.86 30.88 30.28 30.86 113,140 +0.09(+0.28%)
Sep 04, 2003 30.85 30.93 30.56 30.77 28,027 +0.02(+0.06%)
Sep 03, 2003 30.90 31.08 30.56 30.75 91,290 -0.47(-1.51%)
Sep 02, 2003 31.03 31.34 30.94 31.22 39,696 +0.27(+0.88%)
Aug 29, 2003 31.01 31.03 30.77 30.95 37,408 -0.09(-0.28%)
Aug 28, 2003 30.78 31.05 30.34 31.04 33,747 +0.44(+1.43%)
Aug 27, 2003 30.67 30.76 30.42 30.60 32,946 +0.20(+0.66%)
Aug 26, 2003 30.24 30.67 29.81 30.40 65,207 +0.22(+0.72%)
Aug 25, 2003 30.29 30.51 30.09 30.18 32,603 -0.19(-0.63%)
Aug 22, 2003 31.16 31.38 30.34 30.38 90,832 -0.98(-3.12%)
Aug 21, 2003 31.09 31.63 30.75 31.36 60,402 +0.32(+1.04%)
Aug 20, 2003 31.01 31.09 30.76 31.03 117,259 +0.06(+0.20%)
Aug 19, 2003 31.09 31.28 30.67 30.97 81,337 -0.12(-0.39%)
Aug 18, 2003 30.47 31.10 30.47 31.09 106,963 +0.82(+2.71%)
Aug 15, 2003 30.70 30.79 30.26 30.27 35,120 -0.15(-0.49%)
Aug 14, 2003 30.29 30.59 30.28 30.42 122,292 +0.20(+0.67%)
Aug 13, 2003 30.59 30.59 30.00 30.22 59,716 -0.38(-1.23%)
Aug 12, 2003 29.76 30.60 29.76 30.59 30,315 +0.87(+2.91%)
Aug 11, 2003 29.98 29.98 29.64 29.73 98,154 -0.24(-0.79%)
Aug 08, 2003 29.75 29.98 29.75 29.97 36,493 +0.10(+0.35%)
Aug 07, 2003 29.62 29.91 29.49 29.86 63,834 +0.27(+0.92%)
Aug 06, 2003 29.37 29.75 29.24 29.59 103,874 +0.07(+0.24%)
Aug 05, 2003 29.72 29.76 29.37 29.52 56,627 -0.20(-0.68%)
Aug 04, 2003 30.25 30.27 29.34 29.72 109,022 -0.58(-1.90%)
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.