Wintrust Financial Corp (NQ: WTFC )

82.75 +1.17 (+1.43%)
Streaming Delayed Price Updated: 11:58 AM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 45.78 46.14 45.65 45.84 233,474 +0.09(+0.20%)
Feb 27, 2007 46.25 46.30 45.72 45.75 261,013 -0.77(-1.66%)
Feb 26, 2007 46.72 46.76 46.29 46.52 140,667 -0.20(-0.43%)
Feb 23, 2007 47.12 47.12 46.49 46.72 87,685 -0.55(-1.16%)
Feb 22, 2007 47.18 47.34 46.90 47.27 123,473 +0.01(+0.02%)
Feb 21, 2007 47.05 47.32 46.91 47.26 124,953 +0.14(+0.30%)
Feb 20, 2007 46.78 47.24 46.49 47.12 99,319 +0.14(+0.30%)
Feb 16, 2007 46.89 47.14 46.63 46.98 139,177 +0.09(+0.19%)
Feb 15, 2007 47.19 47.22 46.57 46.89 148,281 -0.15(-0.32%)
Feb 14, 2007 46.57 47.25 46.54 47.04 117,249 +0.45(+0.97%)
Feb 13, 2007 46.59 46.67 46.47 46.59 132,787 +0.01(+0.02%)
Feb 12, 2007 46.53 46.72 46.32 46.58 136,069 +0.21(+0.45%)
Feb 09, 2007 46.58 46.89 46.36 46.37 257,026 -0.32(-0.69%)
Feb 08, 2007 46.89 46.99 46.58 46.69 96,670 -0.38(-0.81%)
Feb 07, 2007 47.10 47.23 46.87 47.07 111,094 +0.05(+0.11%)
Feb 06, 2007 46.68 47.07 46.43 47.02 150,952 +0.38(+0.81%)
Feb 05, 2007 46.92 46.94 46.29 46.64 107,410 -0.15(-0.32%)
Feb 02, 2007 45.80 46.92 45.80 46.79 294,716 +0.99(+2.16%)
Feb 01, 2007 45.82 46.02 45.53 45.80 176,218 +0.01(+0.02%)
Jan 31, 2007 45.89 45.90 45.29 45.79 188,350 -0.16(-0.35%)
Jan 30, 2007 45.60 46.02 45.45 45.95 129,508 +0.30(+0.66%)
Jan 29, 2007 45.17 45.85 45.11 45.65 169,722 +0.36(+0.79%)
Jan 26, 2007 45.01 45.38 45.00 45.29 85,806 +0.25(+0.56%)
Jan 25, 2007 45.42 45.56 44.95 45.04 158,903 -0.30(-0.66%)
Jan 24, 2007 45.40 45.46 44.93 45.34 134,781 -0.12(-0.26%)
Jan 23, 2007 45.35 45.92 45.35 45.46 362,325 +0.06(+0.13%)
Jan 22, 2007 45.48 46.85 44.85 45.40 438,300 -1.35(-2.89%)
Jan 19, 2007 47.03 47.03 46.10 46.75 174,825 -0.10(-0.21%)
Jan 18, 2007 46.81 46.98 46.50 46.85 114,188 +0.01(+0.02%)
Jan 17, 2007 47.56 47.76 46.75 46.84 107,027 -0.79(-1.66%)
Jan 16, 2007 48.41 48.56 47.47 47.63 96,730 -0.68(-1.41%)
Jan 12, 2007 48.28 48.54 48.16 48.31 70,496 +0.00(+0.00%)
Jan 11, 2007 47.78 48.41 47.78 48.31 97,916 +0.67(+1.41%)
Jan 10, 2007 47.35 47.69 47.35 47.64 111,512 -0.16(-0.33%)
Jan 09, 2007 48.18 48.48 47.32 47.80 159,531 -0.42(-0.87%)
Jan 08, 2007 48.19 48.36 47.78 48.22 110,764 -0.10(-0.21%)
Jan 05, 2007 49.53 49.72 48.26 48.32 231,066 -1.42(-2.85%)
Jan 04, 2007 48.81 50.00 48.70 49.74 220,594 +1.54(+3.20%)
Jan 03, 2007 48.10 48.54 47.76 48.20 169,015 +0.18(+0.37%)
Dec 29, 2006 48.56 48.64 48.01 48.02 101,441 -0.56(-1.15%)
Dec 28, 2006 48.56 49.00 48.45 48.58 76,468 -0.13(-0.27%)
Dec 27, 2006 47.53 48.73 47.53 48.71 82,151 +1.05(+2.20%)
Dec 26, 2006 46.58 47.74 46.58 47.66 141,385 +0.96(+2.06%)
Dec 22, 2006 46.96 47.09 46.35 46.70 112,989 -0.34(-0.72%)
Dec 21, 2006 47.64 48.00 46.91 47.04 165,088 -0.64(-1.34%)
Dec 20, 2006 47.50 47.87 47.42 47.68 104,318 +0.04(+0.08%)
Dec 19, 2006 47.35 47.81 47.28 47.64 67,472 +0.09(+0.19%)
Dec 18, 2006 47.93 48.37 47.44 47.55 82,448 -0.37(-0.77%)
Dec 15, 2006 48.39 48.51 47.85 47.92 305,417 -0.41(-0.85%)
Dec 14, 2006 47.68 48.51 47.68 48.33 129,704 +0.60(+1.26%)
Dec 13, 2006 47.50 47.92 47.39 47.73 111,037 +0.45(+0.95%)
Dec 12, 2006 47.21 47.41 47.00 47.28 58,414 +0.20(+0.42%)
Dec 11, 2006 46.86 47.30 46.56 47.08 169,920 +0.08(+0.17%)
Dec 08, 2006 47.37 47.37 46.71 47.00 168,290 -0.28(-0.59%)
Dec 07, 2006 47.91 47.96 47.27 47.28 99,524 -0.65(-1.36%)
Dec 06, 2006 48.13 48.21 47.64 47.93 68,616 -0.35(-0.72%)
Dec 05, 2006 48.24 48.58 48.01 48.28 74,850 +0.22(+0.46%)
Dec 04, 2006 47.25 48.18 47.24 48.06 155,308 +0.85(+1.80%)
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.