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 (%)
Mar 31, 2005 48.16 48.18 46.78 47.09 116,450 -0.91(-1.90%)
Mar 30, 2005 47.08 48.01 47.08 48.00 108,683 +0.73(+1.54%)
Mar 29, 2005 47.97 48.15 47.17 47.27 164,533 -0.72(-1.50%)
Mar 28, 2005 48.70 49.29 47.98 47.99 284,945 -0.44(-0.91%)
Mar 24, 2005 49.00 49.29 48.32 48.43 128,317 -0.55(-1.12%)
Mar 23, 2005 49.40 49.80 48.82 48.98 152,865 -0.57(-1.15%)
Mar 22, 2005 50.56 50.78 49.38 49.55 108,959 -1.18(-2.33%)
Mar 21, 2005 50.59 50.91 50.40 50.73 82,577 -0.02(-0.04%)
Mar 18, 2005 51.34 51.35 49.26 50.75 260,327 -0.30(-0.59%)
Mar 17, 2005 51.45 51.77 50.86 51.05 138,798 -0.45(-0.87%)
Mar 16, 2005 51.93 51.98 51.36 51.50 148,525 -0.40(-0.77%)
Mar 15, 2005 52.23 52.45 51.58 51.90 134,451 -0.11(-0.21%)
Mar 14, 2005 51.65 52.15 51.60 52.01 112,388 +0.26(+0.50%)
Mar 11, 2005 51.80 52.29 51.62 51.75 119,117 +0.02(+0.04%)
Mar 10, 2005 52.06 52.50 51.57 51.73 123,145 -0.47(-0.90%)
Mar 09, 2005 53.10 53.17 51.91 52.20 148,102 -0.95(-1.79%)
Mar 08, 2005 53.36 53.79 52.86 53.15 121,174 -0.30(-0.56%)
Mar 07, 2005 54.03 54.57 53.44 53.45 132,406 -0.66(-1.22%)
Mar 04, 2005 53.88 54.48 53.62 54.11 123,624 +0.56(+1.05%)
Mar 03, 2005 54.00 54.22 53.17 53.55 119,735 -0.53(-0.98%)
Mar 02, 2005 53.91 54.84 53.91 54.08 123,680 -0.14(-0.26%)
Mar 01, 2005 53.90 54.55 53.80 54.22 145,409 +0.56(+1.04%)
Feb 28, 2005 52.81 53.83 52.74 53.66 203,858 +0.63(+1.19%)
Feb 25, 2005 53.10 53.18 52.50 53.03 87,202 -0.21(-0.39%)
Feb 24, 2005 51.80 53.67 51.75 53.24 272,503 +1.57(+3.04%)
Feb 23, 2005 51.28 52.17 51.11 51.67 160,724 +0.41(+0.80%)
Feb 22, 2005 52.35 52.50 51.02 51.26 141,494 -1.45(-2.75%)
Feb 18, 2005 53.18 53.49 52.39 52.71 137,323 -0.31(-0.58%)
Feb 17, 2005 53.69 54.00 52.62 53.02 173,463 -0.60(-1.12%)
Feb 16, 2005 52.00 53.87 51.75 53.62 450,310 +3.27(+6.49%)
Feb 15, 2005 51.90 52.00 49.35 50.35 980,936 -1.65(-3.17%)
Feb 14, 2005 53.01 53.01 51.91 52.00 252,342 -0.96(-1.81%)
Feb 11, 2005 52.77 53.49 52.06 52.96 96,814 +0.18(+0.34%)
Feb 10, 2005 53.70 53.70 52.78 52.78 191,953 -0.67(-1.25%)
Feb 09, 2005 54.80 54.85 53.44 53.45 69,463 -1.27(-2.32%)
Feb 08, 2005 54.72 55.00 54.18 54.72 44,347 +0.06(+0.11%)
Feb 07, 2005 54.65 55.00 54.27 54.66 89,487 +0.10(+0.18%)
Feb 04, 2005 54.85 54.98 54.55 54.56 107,047 -0.40(-0.73%)
Feb 03, 2005 54.91 55.16 54.80 54.96 111,923 -0.10(-0.18%)
Feb 02, 2005 55.15 55.26 54.85 55.06 101,502 -0.22(-0.40%)
Feb 01, 2005 55.50 55.50 54.98 55.28 240,592 -0.20(-0.36%)
Jan 31, 2005 55.10 55.58 54.99 55.48 142,536 +0.38(+0.69%)
Jan 28, 2005 54.85 55.10 54.60 55.10 161,807 +0.20(+0.36%)
Jan 27, 2005 55.42 55.55 54.83 54.90 109,920 -0.73(-1.31%)
Jan 26, 2005 55.09 55.69 54.89 55.63 91,958 +0.68(+1.24%)
Jan 25, 2005 54.15 55.69 54.15 54.95 119,437 +0.79(+1.46%)
Jan 24, 2005 54.30 54.85 54.06 54.16 281,548 +0.07(+0.13%)
Jan 21, 2005 56.00 56.00 53.15 54.09 274,401 -1.16(-2.10%)
Jan 20, 2005 56.00 56.45 55.05 55.25 216,694 -0.88(-1.57%)
Jan 19, 2005 55.75 56.49 55.55 56.13 224,307 +0.24(+0.43%)
Jan 18, 2005 55.00 56.10 54.90 55.89 273,108 +0.68(+1.23%)
Jan 14, 2005 54.45 55.28 54.45 55.21 295,408 +1.06(+1.96%)
Jan 13, 2005 54.26 54.75 53.98 54.15 195,771 -0.30(-0.55%)
Jan 12, 2005 54.05 54.80 53.89 54.45 139,329 +0.41(+0.76%)
Jan 11, 2005 54.19 54.85 53.80 54.04 91,656 -0.27(-0.50%)
Jan 10, 2005 54.32 54.94 54.15 54.31 108,763 -0.09(-0.17%)
Jan 07, 2005 54.95 55.05 54.40 54.40 148,938 -0.48(-0.87%)
Jan 06, 2005 54.60 55.60 54.33 54.88 207,099 +1.13(+2.10%)
Jan 05, 2005 55.20 55.33 53.75 53.75 186,879 -1.71(-3.08%)
Jan 04, 2005 55.90 56.25 55.31 55.46 140,636 -0.41(-0.73%)
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.