Wintrust Financial Corp (NQ: WTFC )

87.71 -0.29 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 20.10 20.88 19.73 20.63 134,104 +0.40(+1.98%)
Nov 26, 2008 19.90 20.36 19.11 20.23 294,555 -0.35(-1.70%)
Nov 25, 2008 20.47 21.21 19.20 20.58 227,044 +0.58(+2.90%)
Nov 24, 2008 17.83 20.37 17.50 20.00 314,918 +2.36(+13.38%)
Nov 21, 2008 18.74 19.17 15.37 17.64 422,615 -0.56(-3.08%)
Nov 20, 2008 19.67 20.49 18.04 18.20 399,811 -1.58(-7.99%)
Nov 19, 2008 20.95 21.71 19.65 19.78 353,699 -1.55(-7.27%)
Nov 18, 2008 22.08 22.63 20.08 21.33 222,470 -0.65(-2.96%)
Nov 17, 2008 22.60 23.01 21.60 21.98 228,758 -0.86(-3.77%)
Nov 14, 2008 24.21 25.18 22.65 22.84 227,937 -1.70(-6.93%)
Nov 13, 2008 22.13 24.69 21.13 24.54 284,189 +2.64(+12.05%)
Nov 12, 2008 22.78 23.51 21.77 21.90 223,405 -1.39(-5.97%)
Nov 11, 2008 22.61 24.21 22.50 23.29 166,104 +0.34(+1.48%)
Nov 10, 2008 24.02 24.02 22.60 22.95 212,572 -0.45(-1.92%)
Nov 07, 2008 23.50 23.73 22.73 23.40 209,340 +0.14(+0.60%)
Nov 06, 2008 24.45 25.48 23.22 23.26 221,900 -1.50(-6.06%)
Nov 05, 2008 26.77 27.03 24.59 24.76 322,318 -2.56(-9.37%)
Nov 04, 2008 28.18 28.26 26.82 27.32 264,959 +0.33(+1.22%)
Nov 03, 2008 26.65 27.20 24.66 26.99 181,883 +1.39(+5.43%)
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%)
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.