Wintrust Financial Corp (NQ: WTFC )

87.42 +0.53 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 49.84 50.09 49.56 49.83 111,539 -0.31(-0.63%)
Oct 28, 2004 49.69 50.29 48.93 50.14 128,813 +0.52(+1.04%)
Oct 27, 2004 48.36 49.62 48.36 49.62 93,349 +1.34(+2.77%)
Oct 26, 2004 48.21 48.37 47.87 48.29 106,048 +0.10(+0.22%)
Oct 25, 2004 47.87 48.30 47.49 48.18 104,789 +0.34(+0.71%)
Oct 22, 2004 49.04 49.78 47.73 47.84 81,109 -1.33(-2.70%)
Oct 21, 2004 49.00 49.17 48.34 49.17 129,156 +0.30(+0.61%)
Oct 20, 2004 48.92 49.25 48.28 48.87 83,854 -0.16(-0.32%)
Oct 19, 2004 49.09 49.33 48.58 49.03 136,363 -0.01(-0.02%)
Oct 18, 2004 47.81 49.12 47.81 49.04 101,014 +1.30(+2.73%)
Oct 15, 2004 47.76 48.08 47.52 47.74 123,779 +0.17(+0.35%)
Oct 14, 2004 48.30 48.30 47.56 47.57 114,284 -0.68(-1.41%)
Oct 13, 2004 49.16 49.26 47.99 48.25 129,385 -0.84(-1.71%)
Oct 12, 2004 48.95 49.36 48.71 49.09 127,440 +0.10(+0.21%)
Oct 11, 2004 48.37 49.00 48.08 48.99 98,497 +0.71(+1.47%)
Oct 08, 2004 48.57 48.68 48.28 48.28 147,460 -0.41(-0.84%)
Oct 07, 2004 49.48 49.61 48.62 48.69 43,700 -0.81(-1.64%)
Oct 06, 2004 48.86 49.55 48.73 49.50 71,041 +0.72(+1.47%)
Oct 05, 2004 49.27 49.49 48.74 48.79 85,913 -0.44(-0.89%)
Oct 04, 2004 49.76 50.24 49.13 49.22 156,841 -0.62(-1.25%)
Oct 01, 2004 49.94 50.10 49.68 49.84 100,328 -0.23(-0.45%)
Sep 30, 2004 49.39 50.13 49.30 50.07 111,310 +0.62(+1.26%)
Sep 29, 2004 49.21 49.61 48.90 49.45 79,164 +0.09(+0.18%)
Sep 28, 2004 48.70 49.37 48.70 49.36 82,138 +0.66(+1.36%)
Sep 27, 2004 49.72 49.72 48.70 48.70 77,219 -0.95(-1.92%)
Sep 24, 2004 49.30 49.82 49.26 49.65 63,377 +0.38(+0.78%)
Sep 23, 2004 49.47 49.68 48.82 49.27 138,880 -0.13(-0.27%)
Sep 22, 2004 50.52 50.52 49.40 49.40 125,381 -1.21(-2.38%)
Sep 21, 2004 50.25 50.63 49.98 50.60 45,302 +0.38(+0.77%)
Sep 20, 2004 50.27 50.56 50.04 50.22 91,633 +0.10(+0.21%)
Sep 17, 2004 50.45 50.50 49.96 50.11 121,263 +0.04(+0.09%)
Sep 16, 2004 50.70 50.89 49.98 50.07 417,442 -0.80(-1.56%)
Sep 15, 2004 50.86 51.03 50.39 50.87 142,198 +0.33(+0.66%)
Sep 14, 2004 50.66 50.70 50.36 50.53 82,253 -0.17(-0.34%)
Sep 13, 2004 50.83 50.83 50.13 50.71 76,418 -0.04(-0.07%)
Sep 10, 2004 50.25 50.74 49.96 50.74 39,582 +0.52(+1.04%)
Sep 09, 2004 50.01 50.63 50.01 50.22 107,192 +0.17(+0.33%)
Sep 08, 2004 50.86 51.07 50.04 50.05 175,488 -0.67(-1.33%)
Sep 07, 2004 49.78 50.86 49.65 50.73 159,586 +1.06(+2.13%)
Sep 03, 2004 49.26 49.76 49.04 49.67 109,594 +0.42(+0.85%)
Sep 02, 2004 48.02 49.25 48.02 49.25 75,732 +0.98(+2.03%)
Sep 01, 2004 47.89 48.65 47.82 48.27 122,864 +0.30(+0.62%)
Aug 31, 2004 48.07 48.48 47.75 47.97 133,961 +0.08(+0.16%)
Aug 30, 2004 47.97 48.60 47.89 47.89 103,531 -0.05(-0.11%)
Aug 27, 2004 48.11 48.16 47.75 47.95 63,834 -0.17(-0.35%)
Aug 26, 2004 47.95 48.21 47.94 48.11 110,738 +0.05(+0.11%)
Aug 25, 2004 47.99 48.21 47.90 48.06 128,813 +0.08(+0.16%)
Aug 24, 2004 47.40 47.98 47.39 47.98 219,875 +0.85(+1.80%)
Aug 23, 2004 47.51 47.96 47.13 47.13 113,941 -0.21(-0.44%)
Aug 20, 2004 46.98 47.72 46.78 47.34 85,341 +0.52(+1.12%)
Aug 19, 2004 47.19 47.46 46.82 46.82 110,624 -0.38(-0.81%)
Aug 18, 2004 47.91 47.91 47.12 47.20 266,435 -0.60(-1.26%)
Aug 17, 2004 47.12 47.94 46.86 47.81 241,954 +0.87(+1.86%)
Aug 16, 2004 45.77 47.00 45.39 46.93 144,600 +1.38(+3.03%)
Aug 13, 2004 45.45 46.06 45.42 45.55 94,493 +0.27(+0.60%)
Aug 12, 2004 46.23 46.34 45.28 45.28 94,150 -1.14(-2.45%)
Aug 11, 2004 45.03 46.42 44.76 46.42 204,088 +1.38(+3.07%)
Aug 10, 2004 44.45 45.18 44.44 45.04 179,835 +0.48(+1.08%)
Aug 09, 2004 45.06 45.27 44.48 44.55 190,360 -0.55(-1.22%)
Aug 06, 2004 45.89 45.89 44.80 45.11 129,957 -0.51(-1.11%)
Aug 05, 2004 46.10 46.10 45.13 45.61 142,083 -0.72(-1.55%)
Aug 04, 2004 46.37 46.55 45.66 46.33 90,260 +0.04(+0.09%)
Aug 03, 2004 46.55 46.67 45.89 46.29 81,681 -0.30(-0.64%)
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.