Wintrust Financial Corp (NQ: WTFC )

86.76 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 55.00 55.50 53.32 53.63 121,742 -1.49(-2.70%)
Jul 28, 2005 54.45 55.14 54.20 55.12 69,258 +0.58(+1.06%)
Jul 27, 2005 55.05 55.25 54.51 54.54 115,214 -0.56(-1.02%)
Jul 26, 2005 54.79 55.46 54.75 55.10 133,083 +0.34(+0.62%)
Jul 25, 2005 55.00 55.15 54.40 54.76 103,374 -0.25(-0.45%)
Jul 22, 2005 53.25 55.01 53.25 55.01 113,530 +1.90(+3.58%)
Jul 21, 2005 54.63 54.66 53.00 53.11 89,968 -1.71(-3.12%)
Jul 20, 2005 53.25 54.82 53.14 54.82 120,853 +1.52(+2.85%)
Jul 19, 2005 53.22 53.63 53.01 53.30 86,771 +0.06(+0.11%)
Jul 18, 2005 53.92 53.92 53.24 53.24 70,537 -0.83(-1.54%)
Jul 15, 2005 53.90 54.43 53.38 54.07 79,728 -0.15(-0.28%)
Jul 14, 2005 55.14 55.32 53.96 54.22 80,434 -0.78(-1.42%)
Jul 13, 2005 54.87 55.26 54.87 55.00 87,953 +0.06(+0.11%)
Jul 12, 2005 55.00 55.46 54.54 54.94 84,934 +0.11(+0.20%)
Jul 11, 2005 54.06 54.99 53.97 54.83 121,086 +0.77(+1.42%)
Jul 08, 2005 52.38 54.06 52.38 54.06 117,950 +1.77(+3.38%)
Jul 07, 2005 52.55 52.68 51.83 52.29 357,978 -0.28(-0.53%)
Jul 06, 2005 52.92 52.99 52.40 52.57 122,925 -0.39(-0.74%)
Jul 05, 2005 52.01 53.08 51.90 52.96 236,700 +0.80(+1.53%)
Jul 01, 2005 52.48 52.54 51.85 52.16 94,400 -0.19(-0.36%)
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%)
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.