Wintrust Financial Corp (NQ: WTFC )

81.32 +1.17 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 24.39 26.29 23.84 25.60 227,967 +0.85(+3.43%)
Oct 30, 2008 23.90 24.84 23.37 24.75 184,176 +1.86(+8.13%)
Oct 29, 2008 22.80 23.95 22.14 22.89 235,562 -0.01(-0.04%)
Oct 28, 2008 23.14 23.24 20.71 22.90 531,629 +0.66(+2.97%)
Oct 27, 2008 22.29 23.51 21.59 22.24 303,261 -0.31(-1.37%)
Oct 24, 2008 20.76 23.50 20.73 22.55 343,459 +0.09(+0.40%)
Oct 23, 2008 23.73 24.85 21.01 22.46 422,722 -1.61(-6.69%)
Oct 22, 2008 27.44 27.44 23.37 24.07 465,726 -4.65(-16.19%)
Oct 21, 2008 28.27 29.21 28.11 28.72 394,779 -0.19(-0.66%)
Oct 20, 2008 29.97 30.00 27.76 28.91 478,562 -0.63(-2.13%)
Oct 17, 2008 28.39 29.83 27.34 29.54 786,113 +0.25(+0.85%)
Oct 16, 2008 28.10 29.59 25.64 29.29 342,453 +1.49(+5.36%)
Oct 15, 2008 28.00 29.47 26.18 27.80 321,646 -1.19(-4.10%)
Oct 14, 2008 28.89 29.69 27.75 28.99 423,454 +2.35(+8.82%)
Oct 13, 2008 27.33 27.33 24.17 26.64 294,536 +0.93(+3.62%)
Oct 10, 2008 22.03 27.06 22.00 25.71 577,070 +3.21(+14.27%)
Oct 09, 2008 28.72 30.00 22.50 22.50 661,503 -5.52(-19.70%)
Oct 08, 2008 28.81 30.52 27.75 28.02 284,470 -1.17(-4.01%)
Oct 07, 2008 30.52 30.52 28.81 29.19 180,551 -1.28(-4.20%)
Oct 06, 2008 29.07 32.00 28.71 30.47 225,137 +0.37(+1.23%)
Oct 03, 2008 30.68 31.98 29.95 30.10 220,227 +0.10(+0.33%)
Oct 02, 2008 30.80 31.41 30.00 30.00 128,001 -0.28(-0.92%)
Oct 01, 2008 28.86 30.96 28.86 30.28 128,550 +0.93(+3.17%)
Sep 30, 2008 28.60 30.72 28.60 29.35 295,848 +1.32(+4.71%)
Sep 29, 2008 30.86 32.47 25.04 28.03 163,361 -4.03(-12.57%)
Sep 26, 2008 31.03 33.00 30.10 32.06 210,505 -0.27(-0.84%)
Sep 25, 2008 31.38 33.00 31.38 32.33 251,755 +0.92(+2.93%)
Sep 24, 2008 32.50 32.50 30.00 31.41 255,223 -0.34(-1.07%)
Sep 23, 2008 32.91 33.45 31.75 31.75 266,671 -1.58(-4.74%)
Sep 22, 2008 36.36 37.49 31.89 33.33 433,837 -4.52(-11.94%)
Sep 19, 2008 41.01 44.90 30.90 37.85 915,769 +5.04(+15.36%)
Sep 18, 2008 27.76 34.00 24.84 32.81 1,346,523 +4.77(+17.01%)
Sep 17, 2008 28.55 29.11 27.44 28.04 629,440 -0.94(-3.24%)
Sep 16, 2008 27.42 29.17 26.40 28.98 933,515 +2.12(+7.89%)
Sep 15, 2008 27.27 27.86 26.76 26.86 663,508 -1.22(-4.34%)
Sep 12, 2008 26.89 28.36 26.75 28.08 624,327 +0.67(+2.44%)
Sep 11, 2008 26.76 27.50 26.16 27.41 636,295 +0.31(+1.14%)
Sep 10, 2008 26.73 27.75 26.05 27.10 673,451 +0.26(+0.97%)
Sep 09, 2008 26.34 27.73 25.82 26.84 881,395 +0.31(+1.17%)
Sep 08, 2008 25.56 27.16 25.21 26.53 594,761 +1.69(+6.80%)
Sep 05, 2008 23.01 25.00 23.00 24.84 416,271 +1.53(+6.56%)
Sep 04, 2008 24.48 24.60 23.27 23.31 398,162 -1.54(-6.20%)
Sep 03, 2008 23.44 24.93 22.96 24.85 622,542 +1.34(+5.70%)
Sep 02, 2008 23.33 24.72 22.38 23.51 498,834 +0.26(+1.12%)
Aug 29, 2008 22.73 23.36 22.31 23.25 515,312 +0.20(+0.87%)
Aug 28, 2008 22.32 23.12 22.18 23.05 512,512 +0.86(+3.88%)
Aug 27, 2008 21.60 22.99 21.60 22.19 734,355 +0.57(+2.64%)
Aug 26, 2008 22.04 22.04 20.98 21.62 226,384 +0.28(+1.31%)
Aug 25, 2008 21.92 21.92 21.20 21.34 354,827 -0.73(-3.31%)
Aug 22, 2008 21.83 22.47 21.22 22.07 356,291 +0.64(+2.99%)
Aug 21, 2008 21.28 21.96 21.14 21.43 258,849 -0.29(-1.34%)
Aug 20, 2008 22.26 22.53 21.16 21.72 570,972 -0.45(-2.03%)
Aug 19, 2008 22.89 23.15 21.57 22.17 410,165 -0.90(-3.90%)
Aug 18, 2008 24.20 24.20 22.89 23.07 375,213 -1.12(-4.63%)
Aug 15, 2008 24.40 25.86 23.81 24.19 658,822 +0.61(+2.59%)
Aug 14, 2008 23.35 23.67 22.95 23.58 518,582 +0.04(+0.17%)
Aug 13, 2008 24.45 24.61 23.13 23.54 461,145 -1.08(-4.39%)
Aug 12, 2008 25.47 25.91 24.28 24.62 569,675 -1.07(-4.17%)
Aug 11, 2008 22.88 26.08 22.26 25.69 747,780 +2.79(+12.18%)
Aug 08, 2008 21.67 23.17 21.67 22.90 461,239 +1.17(+5.38%)
Aug 07, 2008 22.25 23.08 21.55 21.73 491,207 -0.91(-4.02%)
Aug 06, 2008 22.28 22.83 21.48 22.64 396,695 +0.23(+1.03%)
Aug 05, 2008 21.51 22.51 21.36 22.41 464,822 +1.22(+5.76%)
Aug 04, 2008 21.34 21.80 20.22 21.19 416,193 -0.20(-0.94%)
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.