Wintrust Financial Corp (NQ: WTFC )

90.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 15.67 15.73 15.31 15.73 451,731 +0.13(+0.84%)
May 28, 2009 16.77 16.77 15.21 15.60 484,972 -1.00(-6.00%)
May 27, 2009 17.12 17.47 16.45 16.60 521,116 -0.49(-2.86%)
May 26, 2009 15.65 17.12 15.60 17.09 425,393 +1.47(+9.40%)
May 22, 2009 15.56 16.22 15.47 15.62 159,438 +0.24(+1.59%)
May 21, 2009 15.80 15.94 14.95 15.38 318,743 -0.59(-3.72%)
May 20, 2009 16.50 17.05 15.51 15.97 609,151 -0.31(-1.88%)
May 19, 2009 16.54 16.54 15.60 16.28 413,391 -0.12(-0.75%)
May 18, 2009 15.41 16.56 15.41 16.40 302,562 +1.32(+8.75%)
May 15, 2009 15.77 15.92 14.69 15.08 330,049 -0.75(-4.75%)
May 14, 2009 15.92 16.23 15.24 15.83 416,465 +0.03(+0.22%)
May 13, 2009 16.72 16.88 15.73 15.80 460,459 -1.32(-7.71%)
May 12, 2009 18.10 18.27 16.74 17.12 320,313 -0.80(-4.44%)
May 11, 2009 18.57 18.57 17.34 17.91 385,949 -1.11(-5.84%)
May 08, 2009 17.27 19.89 16.63 19.02 498,278 +2.13(+12.63%)
May 07, 2009 17.70 18.08 16.66 16.89 395,140 -0.45(-2.57%)
May 06, 2009 16.56 17.74 16.51 17.33 376,517 +0.95(+5.82%)
May 05, 2009 17.01 17.46 16.18 16.38 363,140 -1.09(-6.25%)
May 04, 2009 15.83 17.48 15.62 17.47 426,612 +1.89(+12.11%)
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.