Wintrust Financial Corp (NQ: WTFC )

89.77 +0.99 (+1.12%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 39.20 39.40 38.76 38.99 127,314 -0.13(-0.34%)
Mar 29, 2007 39.33 39.48 38.71 39.13 133,752 -0.03(-0.09%)
Mar 28, 2007 39.37 39.51 38.90 39.16 326,011 -0.27(-0.69%)
Mar 27, 2007 39.65 39.65 39.34 39.43 126,406 -0.26(-0.66%)
Mar 26, 2007 39.65 39.80 39.42 39.69 117,630 -0.01(-0.02%)
Mar 23, 2007 39.36 39.77 39.16 39.70 139,807 +0.44(+1.11%)
Mar 22, 2007 39.33 39.50 39.11 39.27 139,720 -0.08(-0.20%)
Mar 21, 2007 38.65 39.34 38.17 39.34 230,544 +0.79(+2.04%)
Mar 20, 2007 38.74 38.74 38.38 38.56 184,033 -0.12(-0.32%)
Mar 19, 2007 38.46 38.98 38.39 38.68 184,230 +0.35(+0.91%)
Mar 16, 2007 38.56 38.67 38.30 38.33 365,143 -0.22(-0.57%)
Mar 15, 2007 37.59 38.55 37.55 38.55 168,777 +1.01(+2.70%)
Mar 14, 2007 37.47 37.62 36.73 37.54 325,351 -0.05(-0.14%)
Mar 13, 2007 39.33 39.09 37.46 37.59 378,231 -1.74(-4.42%)
Mar 12, 2007 39.28 39.42 39.13 39.33 106,024 -0.01(-0.02%)
Mar 09, 2007 39.23 39.68 39.17 39.34 102,159 +0.21(+0.54%)
Mar 08, 2007 38.99 39.56 38.99 39.13 177,163 +0.37(+0.95%)
Mar 07, 2007 39.81 39.90 38.74 38.76 218,249 -1.16(-2.91%)
Mar 06, 2007 39.14 40.17 39.04 39.92 264,742 +0.87(+2.24%)
Mar 05, 2007 39.66 39.66 39.02 39.05 203,899 -0.69(-1.74%)
Mar 02, 2007 39.99 40.17 39.73 39.74 198,233 -0.40(-1.00%)
Mar 01, 2007 39.77 40.52 39.34 40.14 211,327 +0.07(+0.17%)
Feb 28, 2007 40.02 40.33 39.90 40.07 267,092 +0.08(+0.20%)
Feb 27, 2007 40.43 40.47 39.97 39.99 298,596 -0.67(-1.66%)
Feb 26, 2007 40.84 40.87 40.46 40.66 160,921 -0.17(-0.43%)
Feb 23, 2007 41.19 41.19 40.64 40.84 100,310 -0.48(-1.16%)
Feb 22, 2007 41.24 41.38 40.99 41.32 141,252 +0.01(+0.02%)
Feb 21, 2007 41.13 41.36 41.01 41.31 142,945 +0.12(+0.30%)
Feb 20, 2007 40.89 41.29 40.64 41.19 113,620 +0.12(+0.30%)
Feb 16, 2007 40.99 41.21 40.76 41.07 159,217 +0.08(+0.19%)
Feb 15, 2007 41.25 41.28 40.71 40.99 169,632 -0.13(-0.32%)
Feb 14, 2007 40.71 41.30 40.68 41.12 134,131 +0.39(+0.97%)
Feb 13, 2007 40.73 40.80 40.62 40.73 151,907 +0.01(+0.02%)
Feb 12, 2007 40.67 40.84 40.49 40.72 155,661 +0.18(+0.45%)
Feb 09, 2007 40.72 40.99 40.52 40.53 294,035 -0.28(-0.69%)
Feb 08, 2007 40.99 41.08 40.72 40.81 110,589 -0.33(-0.81%)
Feb 07, 2007 41.17 41.29 40.97 41.15 127,090 +0.04(+0.11%)
Feb 06, 2007 40.80 41.15 40.59 41.10 172,687 +0.33(+0.81%)
Feb 05, 2007 41.01 41.03 40.46 40.77 122,876 -0.13(-0.32%)
Feb 02, 2007 40.04 41.01 40.04 40.90 337,152 +0.87(+2.16%)
Feb 01, 2007 40.05 40.23 39.80 40.04 201,591 +0.01(+0.02%)
Jan 31, 2007 40.11 40.12 39.59 40.03 215,470 -0.14(-0.35%)
Jan 30, 2007 39.86 40.23 39.73 40.17 148,156 +0.26(+0.66%)
Jan 29, 2007 39.48 40.08 39.43 39.90 194,160 +0.31(+0.79%)
Jan 26, 2007 39.34 39.67 39.34 39.59 98,161 +0.22(+0.55%)
Jan 25, 2007 39.70 39.83 39.29 39.37 181,783 -0.26(-0.66%)
Jan 24, 2007 39.69 39.74 39.27 39.63 154,188 -0.10(-0.26%)
Jan 23, 2007 39.64 40.14 39.64 39.74 414,496 +0.05(+0.13%)
Jan 22, 2007 39.76 40.95 39.20 39.69 501,411 -1.18(-2.89%)
Jan 19, 2007 41.11 41.11 40.30 40.87 199,998 -0.09(-0.21%)
Jan 18, 2007 40.92 41.07 40.65 40.95 130,630 +0.01(+0.02%)
Jan 17, 2007 41.57 41.75 40.87 40.94 122,438 -0.69(-1.66%)
Jan 16, 2007 42.32 42.45 41.50 41.63 110,658 -0.59(-1.41%)
Jan 12, 2007 42.20 42.43 42.10 42.23 80,646 +0.00(+0.00%)
Jan 11, 2007 41.77 42.32 41.77 42.23 112,015 +0.59(+1.41%)
Jan 10, 2007 41.39 41.69 41.39 41.64 127,568 -0.14(-0.33%)
Jan 09, 2007 42.12 42.38 41.36 41.78 182,502 -0.37(-0.87%)
Jan 08, 2007 42.12 42.27 41.77 42.15 126,713 -0.09(-0.21%)
Jan 05, 2007 43.30 43.46 42.19 42.24 264,337 -1.24(-2.85%)
Jan 04, 2007 42.67 43.71 42.57 43.48 252,357 +1.35(+3.19%)
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.