Wintrust Financial Corp (NQ: WTFC )

82.56 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 17.93 18.00 17.51 18.00 394,873 +0.15(+0.84%)
May 28, 2009 19.18 19.18 17.40 17.85 423,930 -1.14(-6.00%)
May 27, 2009 19.59 19.98 18.82 18.99 455,525 -0.56(-2.86%)
May 26, 2009 17.90 19.59 17.85 19.55 371,850 +1.68(+9.40%)
May 22, 2009 17.80 18.56 17.70 17.87 139,370 +0.28(+1.59%)
May 21, 2009 18.07 18.24 17.10 17.59 278,624 -0.68(-3.72%)
May 20, 2009 18.88 19.50 17.74 18.27 532,479 -0.35(-1.88%)
May 19, 2009 18.92 18.92 17.84 18.62 361,359 -0.14(-0.75%)
May 18, 2009 17.63 18.95 17.63 18.76 264,480 +1.51(+8.75%)
May 15, 2009 18.04 18.21 16.81 17.25 288,507 -0.86(-4.75%)
May 14, 2009 18.21 18.57 17.44 18.11 364,046 +0.04(+0.22%)
May 13, 2009 19.13 19.31 18.00 18.07 402,502 -1.51(-7.71%)
May 12, 2009 20.71 20.90 19.15 19.58 279,996 -0.91(-4.44%)
May 11, 2009 21.24 21.24 19.84 20.49 337,371 -1.27(-5.84%)
May 08, 2009 19.76 22.75 19.03 21.76 435,561 +2.44(+12.63%)
May 07, 2009 20.25 20.68 19.06 19.32 345,405 -0.51(-2.57%)
May 06, 2009 18.94 20.30 18.89 19.83 329,126 +1.09(+5.82%)
May 05, 2009 19.46 19.97 18.51 18.74 317,433 -1.25(-6.25%)
May 04, 2009 18.11 20.00 17.87 19.99 372,916 +2.16(+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.