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 (%)
Jun 30, 2005 52.40 52.93 51.99 52.35 163,233 +0.07(+0.13%)
Jun 29, 2005 52.47 52.48 51.95 52.28 146,456 -0.16(-0.31%)
Jun 28, 2005 51.40 52.44 51.19 52.44 166,041 +1.07(+2.08%)
Jun 27, 2005 50.97 51.44 50.85 51.37 172,432 +0.36(+0.71%)
Jun 24, 2005 50.40 51.50 50.40 51.01 373,132 +0.60(+1.19%)
Jun 23, 2005 50.08 50.50 50.01 50.41 137,652 +0.24(+0.48%)
Jun 22, 2005 49.61 50.35 49.61 50.17 169,754 +0.50(+1.01%)
Jun 21, 2005 49.23 49.90 49.23 49.67 75,432 +0.39(+0.79%)
Jun 20, 2005 49.12 49.58 48.69 49.28 184,206 +0.04(+0.08%)
Jun 17, 2005 48.24 49.24 47.59 49.24 542,133 +1.10(+2.29%)
Jun 16, 2005 48.00 48.28 47.78 48.14 101,797 +0.13(+0.27%)
Jun 15, 2005 47.95 48.14 46.74 48.01 415,701 +0.23(+0.48%)
Jun 14, 2005 47.90 48.02 47.55 47.78 148,847 -0.38(-0.79%)
Jun 13, 2005 48.65 48.67 47.65 48.16 169,275 -0.49(-1.01%)
Jun 10, 2005 49.45 49.54 48.65 48.65 113,014 -0.95(-1.92%)
Jun 09, 2005 50.29 50.29 49.31 49.60 140,962 -0.69(-1.37%)
Jun 08, 2005 50.20 50.55 50.20 50.29 140,110 -0.06(-0.12%)
Jun 07, 2005 50.25 50.78 50.10 50.35 109,731 +0.15(+0.30%)
Jun 06, 2005 49.50 50.26 49.21 50.20 57,365 +0.53(+1.07%)
Jun 03, 2005 49.67 50.19 49.32 49.67 81,133 -0.35(-0.70%)
Jun 02, 2005 50.19 50.46 49.75 50.02 84,667 -0.38(-0.75%)
Jun 01, 2005 49.91 50.58 49.70 50.40 99,177 +0.33(+0.66%)
May 31, 2005 50.30 50.45 49.97 50.07 105,137 -0.47(-0.93%)
May 27, 2005 50.82 50.97 50.20 50.54 92,440 -0.62(-1.21%)
May 26, 2005 50.70 51.16 50.45 51.16 82,565 +0.41(+0.81%)
May 25, 2005 51.35 51.35 50.00 50.75 245,548 -0.53(-1.03%)
May 24, 2005 51.50 51.77 50.99 51.28 36,700 -0.40(-0.77%)
May 23, 2005 51.56 52.06 49.11 51.68 138,734 +0.18(+0.35%)
May 20, 2005 50.98 51.50 50.05 51.50 103,913 +0.51(+1.00%)
May 19, 2005 51.30 51.40 50.85 50.99 70,374 -0.34(-0.66%)
May 18, 2005 50.40 51.35 50.37 51.33 74,300 +1.28(+2.56%)
May 17, 2005 49.95 50.40 49.47 50.05 73,326 -0.24(-0.48%)
May 16, 2005 49.37 50.35 49.35 50.29 87,009 +0.84(+1.70%)
May 13, 2005 50.60 50.60 48.98 49.45 83,734 -0.92(-1.83%)
May 12, 2005 49.85 50.50 49.80 50.37 176,749 +0.46(+0.92%)
May 11, 2005 49.20 49.93 49.01 49.91 95,095 +0.56(+1.13%)
May 10, 2005 50.06 50.06 49.12 49.35 59,864 -0.70(-1.40%)
May 09, 2005 49.27 50.12 49.08 50.05 90,931 +0.68(+1.38%)
May 06, 2005 50.42 50.50 49.18 49.37 67,883 -0.94(-1.87%)
May 05, 2005 50.01 50.75 49.60 50.31 249,531 +0.07(+0.14%)
May 04, 2005 48.75 50.45 48.58 50.24 260,101 +1.70(+3.50%)
May 03, 2005 46.90 48.80 46.90 48.54 339,451 +1.54(+3.28%)
May 02, 2005 45.65 47.05 45.65 47.00 146,711 +1.09(+2.37%)
Apr 29, 2005 46.41 46.57 45.49 45.91 186,240 -0.19(-0.41%)
Apr 28, 2005 46.85 47.11 46.10 46.10 105,872 -0.89(-1.89%)
Apr 27, 2005 46.00 47.32 45.59 46.99 141,468 +0.71(+1.53%)
Apr 26, 2005 47.86 48.00 46.15 46.28 128,390 -1.77(-3.68%)
Apr 25, 2005 47.59 48.25 47.54 48.05 179,818 +0.31(+0.65%)
Apr 22, 2005 47.80 48.05 47.40 47.74 247,078 -0.16(-0.33%)
Apr 21, 2005 46.72 47.90 46.72 47.90 137,523 +1.18(+2.53%)
Apr 20, 2005 46.82 47.20 46.60 46.72 206,986 -0.23(-0.49%)
Apr 19, 2005 46.29 47.20 46.29 46.95 94,394 +0.62(+1.34%)
Apr 18, 2005 45.04 46.63 45.00 46.33 140,245 +0.83(+1.82%)
Apr 15, 2005 46.10 46.50 45.46 45.50 93,021 -0.65(-1.41%)
Apr 14, 2005 46.98 47.24 45.88 46.15 96,111 -0.83(-1.77%)
Apr 13, 2005 47.70 48.14 46.84 46.98 164,527 -0.99(-2.06%)
Apr 12, 2005 46.75 48.11 46.50 47.97 135,126 +0.99(+2.10%)
Apr 11, 2005 47.10 47.25 46.75 46.99 58,839 -0.26(-0.54%)
Apr 08, 2005 47.84 47.87 46.81 47.24 100,917 -0.69(-1.44%)
Apr 07, 2005 48.25 48.48 47.78 47.93 70,806 -0.17(-0.35%)
Apr 06, 2005 46.96 48.26 46.88 48.10 175,276 +1.34(+2.87%)
Apr 05, 2005 47.26 47.64 46.75 46.76 150,028 -0.50(-1.06%)
Apr 04, 2005 47.38 47.50 46.80 47.26 219,018 +0.31(+0.66%)
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.