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 (%)
Feb 28, 2006 53.45 53.43 52.47 52.68 177,758 -0.77(-1.44%)
Feb 27, 2006 53.31 53.68 53.02 53.45 102,358 +0.02(+0.04%)
Feb 24, 2006 53.28 53.47 52.66 53.43 97,253 -0.06(-0.11%)
Feb 23, 2006 53.78 53.78 53.28 53.49 68,079 -0.14(-0.26%)
Feb 22, 2006 53.28 54.22 53.01 53.63 142,316 +0.55(+1.04%)
Feb 21, 2006 54.00 54.00 52.90 53.08 100,144 -0.69(-1.28%)
Feb 17, 2006 54.41 54.50 53.71 53.77 92,102 -0.51(-0.94%)
Feb 16, 2006 53.96 54.31 53.80 54.28 166,800 +0.40(+0.74%)
Feb 15, 2006 53.50 53.96 52.99 53.88 80,107 +0.48(+0.90%)
Feb 14, 2006 52.12 53.49 51.97 53.40 99,009 +1.55(+2.99%)
Feb 13, 2006 52.01 52.23 51.80 51.85 88,477 -0.30(-0.58%)
Feb 10, 2006 51.90 52.25 51.78 52.15 126,004 +0.23(+0.44%)
Feb 09, 2006 52.90 52.90 51.92 51.92 76,439 -0.76(-1.44%)
Feb 08, 2006 52.43 52.86 52.17 52.68 57,393 +0.32(+0.61%)
Feb 07, 2006 52.54 53.00 52.33 52.36 124,046 -0.63(-1.19%)
Feb 06, 2006 52.82 53.25 52.80 52.99 133,151 +0.04(+0.08%)
Feb 03, 2006 52.92 53.34 52.70 52.95 89,129 -0.23(-0.43%)
Feb 02, 2006 53.70 54.00 53.00 53.18 198,439 -0.74(-1.37%)
Feb 01, 2006 53.57 53.94 53.56 53.92 158,897 +0.22(+0.41%)
Jan 31, 2006 53.04 53.81 52.91 53.70 183,849 +0.48(+0.90%)
Jan 30, 2006 53.29 53.50 53.05 53.22 211,568 +0.06(+0.11%)
Jan 27, 2006 53.00 53.46 52.65 53.16 199,896 +0.16(+0.30%)
Jan 26, 2006 51.95 53.11 51.91 53.00 267,461 +1.09(+2.10%)
Jan 25, 2006 51.19 51.95 50.85 51.91 359,476 +0.88(+1.72%)
Jan 24, 2006 51.06 52.09 50.60 51.03 456,510 +0.09(+0.18%)
Jan 23, 2006 51.12 51.19 49.79 50.94 766,058 -1.14(-2.19%)
Jan 20, 2006 55.18 55.18 51.99 52.08 369,451 -2.87(-5.22%)
Jan 19, 2006 54.42 55.00 53.97 54.95 70,759 +0.68(+1.25%)
Jan 18, 2006 54.05 54.63 53.76 54.27 51,192 +0.01(+0.02%)
Jan 17, 2006 54.50 54.51 53.94 54.26 71,984 -0.50(-0.91%)
Jan 13, 2006 54.23 54.80 53.99 54.76 130,387 +0.76(+1.41%)
Jan 12, 2006 54.15 54.39 54.00 54.00 136,600 -0.31(-0.57%)
Jan 11, 2006 54.54 54.62 53.97 54.31 130,043 -0.42(-0.77%)
Jan 10, 2006 55.06 55.06 54.49 54.73 118,729 -0.33(-0.60%)
Jan 09, 2006 54.83 55.23 54.73 55.06 177,124 +0.46(+0.84%)
Jan 06, 2006 54.46 54.81 53.84 54.60 133,199 +0.21(+0.39%)
Jan 05, 2006 54.65 54.71 54.16 54.39 141,247 -0.27(-0.49%)
Jan 04, 2006 54.54 54.97 54.40 54.66 174,518 +0.11(+0.20%)
Jan 03, 2006 54.86 55.04 53.65 54.55 245,776 -0.35(-0.64%)
Dec 30, 2005 55.37 55.39 54.51 54.90 122,669 -0.51(-0.92%)
Dec 29, 2005 55.93 56.05 55.40 55.41 126,560 -0.64(-1.14%)
Dec 28, 2005 56.20 56.32 55.80 56.05 85,300 -0.33(-0.59%)
Dec 27, 2005 56.59 56.94 56.34 56.38 76,900 -0.26(-0.46%)
Dec 23, 2005 56.80 57.03 56.55 56.64 44,930 -0.13(-0.23%)
Dec 22, 2005 57.27 57.57 56.42 56.77 83,459 -0.28(-0.49%)
Dec 21, 2005 57.24 57.30 56.49 57.05 90,074 +0.36(+0.64%)
Dec 20, 2005 56.63 57.02 56.54 56.69 83,527 -0.16(-0.28%)
Dec 19, 2005 57.75 57.75 56.44 56.85 132,881 -0.81(-1.40%)
Dec 16, 2005 57.87 58.38 57.66 57.66 296,292 -0.16(-0.28%)
Dec 15, 2005 59.01 59.01 57.03 57.82 157,309 -0.89(-1.52%)
Dec 14, 2005 59.04 59.09 57.66 58.71 235,330 -0.47(-0.79%)
Dec 13, 2005 59.35 59.42 58.56 59.18 214,505 -0.12(-0.20%)
Dec 12, 2005 58.71 59.63 58.55 59.30 232,491 +0.67(+1.14%)
Dec 09, 2005 57.89 58.78 57.70 58.63 105,103 +0.74(+1.28%)
Dec 08, 2005 57.70 58.06 57.36 57.89 200,922 -0.09(-0.16%)
Dec 07, 2005 57.98 58.06 57.62 57.98 212,934 -0.06(-0.10%)
Dec 06, 2005 56.93 58.10 56.93 58.04 169,390 +1.20(+2.11%)
Dec 05, 2005 56.65 56.89 55.87 56.84 129,322 +0.08(+0.14%)
Dec 02, 2005 57.69 57.71 56.49 56.76 107,114 -0.89(-1.54%)
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.