Wintrust Financial Corp (NQ: WTFC )

81.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 20.70 21.24 20.36 20.65 495,089 -0.06(-0.29%)
Jul 30, 2008 21.14 21.85 20.40 20.71 615,857 -0.35(-1.66%)
Jul 29, 2008 21.06 21.19 19.54 21.06 671,076 +1.44(+7.34%)
Jul 28, 2008 20.79 21.01 19.35 19.62 694,066 -1.55(-7.32%)
Jul 25, 2008 22.08 22.67 20.87 21.17 504,514 -0.55(-2.53%)
Jul 24, 2008 23.33 23.71 21.20 21.72 491,026 -1.46(-6.30%)
Jul 23, 2008 23.75 26.35 22.53 23.18 1,144,174 -0.96(-3.98%)
Jul 22, 2008 22.65 24.19 21.69 24.14 545,382 +1.19(+5.19%)
Jul 21, 2008 23.68 24.91 22.88 22.95 430,555 -0.68(-2.88%)
Jul 18, 2008 23.94 23.94 22.09 23.63 681,255 -0.32(-1.34%)
Jul 17, 2008 21.94 24.31 21.51 23.95 679,324 +1.84(+8.32%)
Jul 16, 2008 19.22 22.11 18.73 22.11 600,771 +3.16(+16.68%)
Jul 15, 2008 19.65 20.17 17.04 18.95 654,750 -1.02(-5.11%)
Jul 14, 2008 22.52 23.24 19.53 19.97 526,668 -2.32(-10.41%)
Jul 11, 2008 22.08 22.48 21.26 22.29 308,296 -0.03(-0.13%)
Jul 10, 2008 22.09 23.02 21.54 22.32 325,386 +0.25(+1.13%)
Jul 09, 2008 23.41 23.83 21.98 22.07 293,788 -1.38(-5.88%)
Jul 08, 2008 21.83 23.59 21.05 23.45 519,777 +1.70(+7.82%)
Jul 07, 2008 22.81 23.14 21.10 21.75 846,460 -0.84(-3.72%)
Jul 04, 2008 23.32 24.00 22.57 22.59 245,301 +0.00(+0.00%)
Jul 03, 2008 23.32 24.00 22.57 22.59 245,301 -0.66(-2.84%)
Jul 02, 2008 23.76 24.60 23.02 23.25 420,855 -0.62(-2.60%)
Jul 01, 2008 23.47 24.46 23.18 23.87 535,753 +0.02(+0.08%)
Jun 30, 2008 25.05 25.25 23.76 23.85 425,544 -1.46(-5.77%)
Jun 27, 2008 24.88 26.03 24.88 25.31 611,918 +0.42(+1.69%)
Jun 26, 2008 24.46 25.43 24.35 24.89 355,406 +0.08(+0.32%)
Jun 25, 2008 24.34 26.26 24.34 24.81 501,071 +0.49(+2.01%)
Jun 24, 2008 23.11 24.62 22.88 24.32 688,103 +0.97(+4.15%)
Jun 23, 2008 24.24 24.64 23.13 23.35 457,221 -0.94(-3.87%)
Jun 20, 2008 24.56 24.92 23.85 24.29 818,283 -0.43(-1.74%)
Jun 19, 2008 25.30 25.74 24.50 24.72 942,059 -0.64(-2.52%)
Jun 18, 2008 25.67 26.35 24.66 25.36 367,269 -0.54(-2.08%)
Jun 17, 2008 26.81 27.00 25.89 25.90 270,449 -0.80(-3.00%)
Jun 16, 2008 25.64 26.80 25.04 26.70 362,236 +0.88(+3.41%)
Jun 13, 2008 26.45 26.52 25.04 25.82 519,065 -0.41(-1.56%)
Jun 12, 2008 26.57 27.83 26.05 26.23 298,381 -0.46(-1.72%)
Jun 11, 2008 27.54 27.85 26.41 26.69 320,271 -1.19(-4.27%)
Jun 10, 2008 27.86 28.56 27.40 27.88 325,459 -0.11(-0.39%)
Jun 09, 2008 28.80 29.10 27.71 27.99 290,167 -0.52(-1.82%)
Jun 06, 2008 29.00 29.00 27.81 28.51 341,835 -0.77(-2.63%)
Jun 05, 2008 28.56 29.43 28.56 29.28 275,349 +0.69(+2.41%)
Jun 04, 2008 29.71 29.71 28.12 28.59 569,089 -1.24(-4.16%)
Jun 03, 2008 30.50 30.59 29.40 29.83 266,355 -0.60(-1.97%)
Jun 02, 2008 31.10 31.16 30.06 30.43 106,853 -0.75(-2.41%)
May 30, 2008 31.52 31.52 30.39 31.18 189,702 -0.33(-1.05%)
May 29, 2008 30.33 31.63 30.22 31.51 170,168 +1.07(+3.52%)
May 28, 2008 31.03 31.20 29.95 30.44 127,402 -0.40(-1.30%)
May 27, 2008 30.15 31.07 30.05 30.84 150,531 +0.66(+2.19%)
May 26, 2008 30.36 31.01 29.87 30.18 126,527 +0.00(+0.00%)
May 23, 2008 30.36 31.01 29.87 30.18 126,527 -0.39(-1.28%)
May 22, 2008 30.22 30.94 30.06 30.57 162,552 +0.49(+1.63%)
May 21, 2008 30.75 30.88 29.81 30.08 345,080 -0.66(-2.15%)
May 20, 2008 31.27 31.32 30.54 30.74 223,751 -0.73(-2.32%)
May 19, 2008 31.59 31.93 31.34 31.47 159,774 -0.18(-0.57%)
May 16, 2008 32.36 32.36 31.00 31.65 191,756 -0.55(-1.71%)
May 15, 2008 31.54 32.26 31.25 32.20 168,002 +0.60(+1.90%)
May 14, 2008 32.47 32.75 31.59 31.60 281,117 -0.76(-2.35%)
May 13, 2008 32.60 32.66 32.12 32.36 107,164 -0.13(-0.40%)
May 12, 2008 31.76 32.60 31.46 32.49 200,968 +0.90(+2.85%)
May 09, 2008 31.30 32.40 31.08 31.59 157,425 -0.07(-0.22%)
May 08, 2008 31.82 32.13 31.33 31.66 230,465 -0.06(-0.19%)
May 07, 2008 32.53 32.97 31.48 31.72 224,427 -0.77(-2.37%)
May 06, 2008 31.95 32.73 31.23 32.49 264,839 +0.31(+0.96%)
May 05, 2008 32.67 32.91 31.75 32.18 208,574 -0.53(-1.62%)
May 02, 2008 33.14 33.71 32.60 32.71 223,610 -0.10(-0.30%)
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.