Wintrust Financial Corp (NQ: WTFC )

87.42 +0.53 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 44.63 44.76 43.79 43.84 146,412 -0.66(-1.49%)
Sep 28, 2006 44.58 44.69 44.23 44.50 104,094 +0.06(+0.14%)
Sep 27, 2006 43.93 44.69 43.79 44.44 156,655 +0.35(+0.79%)
Sep 26, 2006 43.75 44.43 43.61 44.09 133,136 +0.25(+0.58%)
Sep 25, 2006 43.43 44.24 42.95 43.84 135,011 +0.56(+1.29%)
Sep 22, 2006 43.27 43.42 42.72 43.28 139,270 -0.04(-0.10%)
Sep 21, 2006 43.97 43.97 43.28 43.32 139,635 -0.60(-1.37%)
Sep 20, 2006 43.89 44.58 43.67 43.93 244,418 +0.19(+0.44%)
Sep 19, 2006 43.60 43.89 42.44 43.73 256,255 +0.19(+0.44%)
Sep 18, 2006 43.23 43.68 43.05 43.54 91,165 +0.19(+0.44%)
Sep 15, 2006 44.00 44.13 43.27 43.35 365,189 -0.55(-1.25%)
Sep 14, 2006 43.75 44.15 43.07 43.90 358,458 -1.38(-3.05%)
Sep 13, 2006 45.10 45.28 44.82 45.28 146,235 +0.30(+0.66%)
Sep 12, 2006 43.71 45.07 43.61 44.98 131,747 +1.37(+3.15%)
Sep 11, 2006 43.47 43.71 43.22 43.61 94,673 -0.19(-0.44%)
Sep 08, 2006 43.77 43.84 43.33 43.80 94,697 -0.01(-0.02%)
Sep 07, 2006 43.71 44.06 43.52 43.81 142,998 -0.16(-0.36%)
Sep 06, 2006 44.14 44.16 43.85 43.97 135,018 -0.22(-0.49%)
Sep 05, 2006 43.89 44.27 43.86 44.19 84,094 +0.16(+0.36%)
Sep 01, 2006 44.05 44.23 43.86 44.03 82,964 +0.05(+0.12%)
Aug 31, 2006 44.04 44.25 43.75 43.98 113,011 +0.11(+0.26%)
Aug 30, 2006 43.60 44.06 43.40 43.86 168,943 +0.44(+1.01%)
Aug 29, 2006 43.36 43.67 43.03 43.43 128,844 +0.03(+0.06%)
Aug 28, 2006 42.84 43.42 42.80 43.40 56,262 +0.46(+1.08%)
Aug 25, 2006 42.75 43.15 42.57 42.94 50,941 -0.02(-0.04%)
Aug 24, 2006 43.02 43.14 42.58 42.95 133,232 -0.07(-0.16%)
Aug 23, 2006 43.59 43.59 42.65 43.02 79,358 -0.42(-0.97%)
Aug 22, 2006 42.57 43.61 42.57 43.44 168,046 +0.67(+1.57%)
Aug 21, 2006 43.44 43.44 42.51 42.77 79,739 -0.93(-2.12%)
Aug 18, 2006 43.88 43.88 42.87 43.70 98,205 +0.03(+0.08%)
Aug 17, 2006 43.64 43.93 43.51 43.66 137,078 -0.19(-0.44%)
Aug 16, 2006 43.49 43.86 43.24 43.86 51,537 +0.51(+1.17%)
Aug 15, 2006 42.62 43.37 42.62 43.35 95,158 +1.15(+2.73%)
Aug 14, 2006 42.40 42.76 42.05 42.19 98,808 -0.09(-0.21%)
Aug 11, 2006 42.26 42.40 41.88 42.28 76,424 -0.13(-0.31%)
Aug 10, 2006 41.56 42.60 41.30 42.41 97,390 +0.66(+1.59%)
Aug 09, 2006 42.51 42.75 41.66 41.75 100,631 -0.47(-1.12%)
Aug 08, 2006 42.48 42.66 42.09 42.22 226,633 -0.10(-0.23%)
Aug 07, 2006 42.60 42.61 42.06 42.32 133,039 -0.47(-1.10%)
Aug 04, 2006 43.04 43.37 42.31 42.79 95,847 -0.05(-0.12%)
Aug 03, 2006 42.46 42.95 42.21 42.84 196,812 +0.04(+0.10%)
Aug 02, 2006 42.19 42.81 41.85 42.80 321,566 +0.94(+2.23%)
Aug 01, 2006 41.57 41.98 41.38 41.86 266,530 +0.03(+0.06%)
Jul 31, 2006 41.96 42.08 41.17 41.84 316,177 -0.45(-1.05%)
Jul 28, 2006 40.91 42.74 40.84 42.28 248,817 +1.39(+3.40%)
Jul 27, 2006 41.56 41.73 40.70 40.89 207,567 -0.57(-1.37%)
Jul 26, 2006 41.74 42.00 40.41 41.46 410,399 -0.25(-0.61%)
Jul 25, 2006 41.08 42.33 40.33 41.71 546,311 -0.18(-0.44%)
Jul 24, 2006 42.71 43.18 41.16 41.90 591,664 -0.81(-1.90%)
Jul 21, 2006 43.60 43.69 42.65 42.71 386,839 -1.06(-2.42%)
Jul 20, 2006 44.94 45.07 43.75 43.77 162,045 -1.06(-2.36%)
Jul 19, 2006 43.67 45.05 43.65 44.83 206,318 +1.15(+2.64%)
Jul 18, 2006 42.59 43.86 42.36 43.67 208,420 +1.21(+2.84%)
Jul 17, 2006 42.99 43.27 42.47 42.47 176,002 -0.63(-1.46%)
Jul 14, 2006 43.53 43.76 42.97 43.09 150,544 -0.47(-1.08%)
Jul 13, 2006 44.21 44.21 43.53 43.57 347,203 -0.75(-1.70%)
Jul 12, 2006 44.41 44.72 44.07 44.32 313,842 -0.26(-0.59%)
Jul 11, 2006 43.53 44.58 43.37 44.58 216,874 +0.87(+2.00%)
Jul 10, 2006 43.59 43.77 43.28 43.71 209,365 +0.14(+0.32%)
Jul 07, 2006 44.02 44.54 43.51 43.57 90,222 -0.69(-1.56%)
Jul 06, 2006 43.95 44.30 43.80 44.26 129,094 +0.17(+0.38%)
Jul 05, 2006 44.84 45.06 43.93 44.09 124,895 -1.28(-2.81%)
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.