Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	43.97	44.10	43.68	43.77	120,275	-0.41(-0.93%)
May 27, 2005	44.42	44.55	43.88	44.18	105,750	-0.54(-1.21%)
May 26, 2005	44.32	44.72	44.10	44.72	94,453	+0.36(+0.81%)
May 25, 2005	44.89	44.89	43.71	44.36	280,904	-0.46(-1.03%)
May 24, 2005	45.02	45.25	44.57	44.83	41,984	-0.35(-0.77%)
May 23, 2005	45.07	45.51	42.93	45.18	158,710	+0.16(+0.35%)
May 20, 2005	44.56	45.02	43.75	45.02	118,875	+0.45(+1.00%)
May 19, 2005	44.84	44.93	44.45	44.57	80,507	-0.30(-0.66%)
May 18, 2005	44.06	44.89	44.03	44.87	84,998	+1.12(+2.56%)
May 17, 2005	43.66	44.06	43.24	43.75	83,884	-0.21(-0.48%)
May 16, 2005	43.16	44.01	43.14	43.96	99,537	+0.73(+1.70%)
May 13, 2005	44.23	44.23	42.81	43.23	95,791	-0.80(-1.83%)
May 12, 2005	43.58	44.14	43.53	44.03	202,199	+0.40(+0.92%)
May 11, 2005	43.01	43.65	42.84	43.63	108,787	+0.49(+1.13%)
May 10, 2005	43.76	43.76	42.94	43.14	68,483	-0.61(-1.40%)
May 09, 2005	43.07	43.81	42.90	43.75	104,024	+0.59(+1.38%)
May 06, 2005	44.07	44.14	42.99	43.16	77,657	-0.82(-1.87%)
May 05, 2005	43.72	44.36	43.36	43.98	285,461	+0.06(+0.14%)
May 04, 2005	42.61	44.10	42.47	43.92	297,553	+1.49(+3.50%)
May 03, 2005	41.00	42.66	41.00	42.43	388,329	+1.35(+3.28%)
May 02, 2005	39.90	41.13	39.90	41.08	167,836	+0.95(+2.37%)
Apr 29, 2005	40.57	40.71	39.76	40.13	213,057	-0.17(-0.41%)
Apr 28, 2005	40.95	41.18	40.30	40.30	121,116	-0.78(-1.89%)
Apr 27, 2005	40.21	41.36	39.85	41.08	161,838	+0.62(+1.53%)
Apr 26, 2005	41.84	41.96	40.34	40.45	146,877	-1.55(-3.68%)
Apr 25, 2005	41.60	42.18	41.56	42.00	205,710	+0.27(+0.65%)
Apr 22, 2005	41.78	42.00	41.43	41.73	282,655	-0.14(-0.33%)
Apr 21, 2005	40.84	41.87	40.84	41.87	157,325	+1.03(+2.53%)
Apr 20, 2005	40.93	41.26	40.73	40.84	236,790	-0.20(-0.49%)
Apr 19, 2005	40.46	41.26	40.46	41.04	107,985	+0.54(+1.34%)
Apr 18, 2005	39.37	40.76	39.34	40.50	160,439	+0.73(+1.82%)
Apr 15, 2005	40.30	40.65	39.74	39.77	106,415	-0.57(-1.41%)
Apr 14, 2005	41.07	41.29	40.11	40.34	109,950	-0.73(-1.77%)
Apr 13, 2005	41.70	42.08	40.94	41.07	188,217	-0.87(-2.06%)
Apr 12, 2005	40.87	42.05	40.65	41.93	154,583	+0.86(+2.10%)
Apr 11, 2005	41.17	41.30	40.87	41.07	67,311	-0.22(-0.54%)
Apr 08, 2005	41.82	41.84	40.92	41.29	115,448	-0.60(-1.44%)
Apr 07, 2005	42.18	42.38	41.77	41.90	81,001	-0.15(-0.35%)
Apr 06, 2005	41.05	42.19	40.98	42.05	200,514	+1.17(+2.87%)
Apr 05, 2005	41.31	41.64	40.87	40.87	171,630	-0.44(-1.06%)
Apr 04, 2005	41.42	41.52	40.91	41.31	250,554	+0.27(+0.66%)
Apr 01, 2005	41.17	41.98	40.83	41.04	173,614	-0.12(-0.30%)
Mar 31, 2005	42.10	42.12	40.89	41.16	133,217	-0.80(-1.90%)
Mar 30, 2005	41.15	41.97	41.15	41.96	124,332	+0.64(+1.54%)
Mar 29, 2005	41.93	42.09	41.23	41.32	188,224	-0.63(-1.50%)
Mar 28, 2005	42.57	43.09	41.94	41.95	325,974	-0.38(-0.91%)
Mar 24, 2005	42.83	43.09	42.24	42.33	146,793	-0.48(-1.12%)
Mar 23, 2005	43.18	43.53	42.68	42.81	174,876	-0.50(-1.15%)
Mar 22, 2005	44.20	44.39	43.16	43.31	124,648	-1.03(-2.33%)
Mar 21, 2005	44.22	44.51	44.06	44.34	94,467	-0.02(-0.04%)
Mar 18, 2005	44.88	44.89	43.06	44.36	297,811	-0.26(-0.59%)
Mar 17, 2005	44.97	45.25	44.46	44.62	158,783	-0.39(-0.87%)
Mar 16, 2005	45.39	45.44	44.90	45.02	169,911	-0.35(-0.77%)
Mar 15, 2005	45.66	45.85	45.09	45.37	153,810	-0.10(-0.21%)
Mar 14, 2005	45.15	45.59	45.11	45.46	128,570	+0.23(+0.50%)
Mar 11, 2005	45.28	45.71	45.12	45.24	136,268	+0.02(+0.04%)
Mar 10, 2005	45.51	45.89	45.08	45.22	140,876	-0.41(-0.90%)
Mar 09, 2005	46.42	46.48	45.38	45.63	169,427	-0.83(-1.79%)
Mar 08, 2005	46.64	47.02	46.21	46.46	138,622	-0.26(-0.56%)
Mar 07, 2005	47.23	47.70	46.71	46.72	151,471	-0.58(-1.22%)
Mar 04, 2005	47.10	47.62	46.87	47.30	141,424	+0.49(+1.05%)
Mar 03, 2005	47.20	47.40	46.48	46.81	136,975	-0.46(-0.98%)
Mar 02, 2005	47.12	47.94	47.12	47.27	141,488	-0.12(-0.26%)

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.

Wintrust Financial Corp (NQ: WTFC )

Historical Prices

Resources