Wintrust Financial Corp (NQ: WTFC )

95.65 +0.72 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 19.79 20.33 19.42 20.24 591,988 +0.17(+0.87%)
Aug 28, 2008 19.43 20.13 19.31 20.06 588,771 +0.75(+3.88%)
Aug 27, 2008 18.80 20.01 18.80 19.32 843,624 +0.50(+2.64%)
Aug 26, 2008 19.19 19.19 18.26 18.82 260,069 +0.24(+1.31%)
Aug 25, 2008 19.08 19.08 18.45 18.58 407,623 -0.64(-3.31%)
Aug 22, 2008 19.00 19.56 18.47 19.21 409,305 +0.56(+2.99%)
Aug 21, 2008 18.52 19.12 18.40 18.65 297,364 -0.25(-1.33%)
Aug 20, 2008 19.38 19.61 18.42 18.91 655,930 -0.39(-2.03%)
Aug 19, 2008 19.93 20.15 18.78 19.30 471,195 -0.78(-3.90%)
Aug 18, 2008 21.07 21.07 19.93 20.08 431,043 -0.97(-4.63%)
Aug 15, 2008 21.24 22.51 20.73 21.06 756,852 +0.53(+2.59%)
Aug 14, 2008 20.33 20.60 19.98 20.53 595,744 +0.03(+0.17%)
Aug 13, 2008 21.28 21.42 20.13 20.49 529,761 -0.94(-4.39%)
Aug 12, 2008 22.17 22.55 21.14 21.43 654,440 -0.93(-4.17%)
Aug 11, 2008 19.92 22.70 19.38 22.36 859,046 +2.43(+12.18%)
Aug 08, 2008 18.86 20.17 18.86 19.93 529,869 +1.02(+5.38%)
Aug 07, 2008 19.37 20.09 18.76 18.92 564,296 -0.79(-4.02%)
Aug 06, 2008 19.39 19.87 18.70 19.71 455,721 +0.20(+1.03%)
Aug 05, 2008 18.72 19.59 18.59 19.51 533,985 +1.06(+5.76%)
Aug 04, 2008 18.58 18.98 17.60 18.45 478,120 -0.17(-0.94%)
Aug 01, 2008 17.95 18.82 17.68 18.62 393,871 +0.64(+3.58%)
Jul 31, 2008 18.02 18.49 17.72 17.98 568,756 -0.05(-0.29%)
Jul 30, 2008 18.40 19.02 17.76 18.03 707,494 -0.30(-1.66%)
Jul 29, 2008 18.33 18.45 17.01 18.33 770,929 +1.25(+7.34%)
Jul 28, 2008 18.10 18.29 16.84 17.08 797,340 -1.35(-7.32%)
Jul 25, 2008 19.22 19.73 18.17 18.43 579,583 -0.48(-2.53%)
Jul 24, 2008 20.31 20.64 18.45 18.91 564,088 -1.27(-6.30%)
Jul 23, 2008 20.67 22.94 19.61 20.18 1,314,422 -0.84(-3.98%)
Jul 22, 2008 19.72 21.06 18.88 21.01 626,532 +1.04(+5.19%)
Jul 21, 2008 20.61 21.68 19.92 19.98 494,619 -0.59(-2.88%)
Jul 18, 2008 20.84 20.84 19.23 20.57 782,623 -0.28(-1.34%)
Jul 17, 2008 19.10 21.16 18.72 20.85 780,404 +1.60(+8.32%)
Jul 16, 2008 16.73 19.25 16.30 19.25 690,163 +2.75(+16.68%)
Jul 15, 2008 17.10 17.56 14.83 16.50 752,174 -0.89(-5.11%)
Jul 14, 2008 19.60 20.23 17.00 17.38 605,034 -2.02(-10.41%)
Jul 11, 2008 19.22 19.57 18.51 19.40 354,169 -0.03(-0.13%)
Jul 10, 2008 19.23 20.04 18.75 19.43 373,802 +0.22(+1.13%)
Jul 09, 2008 20.38 20.74 19.13 19.21 337,502 -1.20(-5.89%)
Jul 08, 2008 19.00 20.53 18.32 20.41 597,117 +1.48(+7.82%)
Jul 07, 2008 19.86 20.14 18.37 18.93 972,409 -0.73(-3.72%)
Jul 04, 2008 20.30 20.89 19.65 19.66 281,800 +0.00(+0.00%)
Jul 03, 2008 20.30 20.89 19.65 19.66 281,800 -0.57(-2.84%)
Jul 02, 2008 20.68 21.41 20.04 20.24 483,476 -0.54(-2.60%)
Jul 01, 2008 20.43 21.29 20.18 20.78 615,470 +0.02(+0.08%)
Jun 30, 2008 21.81 21.98 20.68 20.76 488,863 -1.27(-5.77%)
Jun 27, 2008 21.66 22.66 21.66 22.03 702,969 +0.37(+1.69%)
Jun 26, 2008 21.29 22.14 21.20 21.67 408,289 +0.07(+0.32%)
Jun 25, 2008 21.19 22.86 21.19 21.60 575,628 +0.43(+2.01%)
Jun 24, 2008 20.12 21.43 19.92 21.17 790,490 +0.84(+4.15%)
Jun 23, 2008 21.10 21.45 20.13 20.33 525,253 -0.82(-3.87%)
Jun 20, 2008 21.38 21.69 20.76 21.14 940,040 -0.37(-1.74%)
Jun 19, 2008 22.02 22.41 21.33 21.52 1,082,233 -0.56(-2.52%)
Jun 18, 2008 22.35 22.94 21.47 22.08 421,917 -0.47(-2.08%)
Jun 17, 2008 23.34 23.50 22.54 22.55 310,690 -0.70(-3.00%)
Jun 16, 2008 22.32 23.33 21.80 23.24 416,135 +0.77(+3.41%)
Jun 13, 2008 23.02 23.09 21.80 22.48 596,299 -0.36(-1.56%)
Jun 12, 2008 23.13 24.23 22.68 22.83 342,778 -0.40(-1.72%)
Jun 11, 2008 23.97 24.24 22.99 23.23 367,926 -1.04(-4.27%)
Jun 10, 2008 24.25 24.86 23.85 24.27 373,886 -0.10(-0.39%)
Jun 09, 2008 25.07 25.33 24.12 24.36 333,342 -0.45(-1.82%)
Jun 06, 2008 25.24 25.24 24.21 24.82 392,698 -0.67(-2.63%)
Jun 05, 2008 24.86 25.62 24.86 25.49 316,319 +0.60(+2.41%)
Jun 04, 2008 25.86 25.86 24.48 24.89 653,767 -1.08(-4.16%)
Jun 03, 2008 26.55 26.63 25.59 25.97 305,987 -0.52(-1.97%)
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.