Wintrust Financial Corp (NQ: WTFC )

81.55 -0.03 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 11.91 12.60 11.62 12.30 500,948 +0.61(+5.22%)
Mar 30, 2009 12.04 12.04 11.28 11.69 473,191 -1.07(-8.39%)
Mar 26, 2009 12.50 12.81 11.96 12.76 297,663 +0.41(+3.32%)
Mar 25, 2009 13.16 13.66 11.29 12.35 389,354 -0.82(-6.23%)
Mar 24, 2009 14.73 14.73 13.13 13.17 357,040 -1.66(-11.19%)
Mar 23, 2009 13.86 14.84 12.77 14.83 321,990 +2.41(+19.40%)
Mar 20, 2009 12.78 12.84 11.75 12.42 493,502 -0.20(-1.58%)
Mar 19, 2009 13.70 14.20 12.60 12.62 431,079 -0.92(-6.79%)
Mar 18, 2009 13.26 13.89 12.71 13.54 535,057 +0.24(+1.80%)
Mar 17, 2009 13.78 13.83 13.05 13.30 408,979 -0.45(-3.27%)
Mar 16, 2009 14.12 15.06 13.59 13.75 294,330 -0.13(-0.94%)
Mar 13, 2009 14.00 14.60 13.65 13.88 180,684 -0.07(-0.50%)
Mar 12, 2009 11.70 14.00 11.49 13.95 325,547 +2.21(+18.82%)
Mar 11, 2009 11.97 12.68 11.63 11.74 210,531 -0.28(-2.33%)
Mar 10, 2009 10.20 12.02 10.20 12.02 266,288 +1.91(+18.89%)
Mar 09, 2009 9.890 10.45 9.780 10.11 295,367 +0.06(+0.60%)
Mar 06, 2009 10.15 10.46 9.700 10.05 326,183 +0.14(+1.41%)
Mar 05, 2009 10.76 11.09 9.740 9.910 355,384 -1.21(-10.88%)
Mar 04, 2009 11.41 11.61 10.70 11.12 166,860 -0.66(-5.60%)
Mar 02, 2009 12.22 12.42 11.71 11.78 220,879 -0.68(-5.46%)
Feb 27, 2009 11.81 13.08 11.81 12.46 244,559 -0.49(-3.78%)
Feb 26, 2009 12.03 13.70 12.03 12.95 458,292 +1.09(+9.19%)
Feb 25, 2009 11.90 12.36 10.84 11.86 199,176 -0.14(-1.17%)
Feb 24, 2009 10.90 12.03 10.75 12.00 237,524 +1.24(+11.52%)
Feb 23, 2009 11.15 11.51 10.71 10.76 220,802 -0.30(-2.71%)
Feb 20, 2009 10.98 11.11 10.43 11.06 533,033 -0.09(-0.81%)
Feb 19, 2009 12.20 12.24 11.15 11.15 194,791 -0.93(-7.70%)
Feb 18, 2009 12.60 12.72 11.91 12.08 200,978 -0.42(-3.36%)
Feb 17, 2009 12.76 12.80 12.26 12.50 227,834 -0.45(-3.47%)
Feb 13, 2009 13.54 13.70 12.81 12.95 158,158 -0.61(-4.50%)
Feb 12, 2009 12.90 13.75 12.87 13.56 163,969 -0.02(-0.15%)
Feb 11, 2009 13.03 14.07 12.89 13.58 141,664 +0.68(+5.27%)
Feb 10, 2009 14.59 14.98 12.83 12.90 219,657 -1.85(-12.54%)
Feb 09, 2009 14.84 15.44 14.09 14.75 139,909 -0.03(-0.20%)
Feb 06, 2009 13.09 14.96 13.09 14.78 223,713 +1.71(+13.08%)
Feb 05, 2009 12.85 13.41 12.83 13.07 248,071 +0.17(+1.32%)
Feb 04, 2009 12.68 13.35 12.60 12.90 218,647 +0.25(+1.98%)
Feb 03, 2009 13.66 14.00 12.47 12.65 265,156 -0.94(-6.92%)
Feb 02, 2009 13.18 13.81 13.06 13.59 187,759 +0.22(+1.65%)
Jan 30, 2009 13.66 14.37 13.25 13.37 254,952 -0.19(-1.40%)
Jan 29, 2009 14.27 14.56 13.52 13.56 258,249 -1.00(-6.87%)
Jan 28, 2009 13.99 15.57 12.21 14.56 532,617 +2.69(+22.66%)
Jan 27, 2009 11.69 12.07 11.57 11.87 229,360 +0.27(+2.33%)
Jan 26, 2009 12.58 13.16 11.60 11.60 374,358 -0.99(-7.86%)
Jan 23, 2009 12.82 13.14 12.47 12.59 293,965 -0.36(-2.78%)
Jan 22, 2009 14.05 14.69 12.88 12.95 358,797 -1.44(-10.01%)
Jan 21, 2009 13.86 14.42 13.00 14.39 342,554 +0.55(+3.97%)
Jan 20, 2009 16.22 16.22 13.80 13.84 236,871 -2.72(-16.43%)
Jan 16, 2009 17.49 17.74 15.54 16.56 226,147 -0.87(-4.99%)
Jan 15, 2009 17.91 18.16 16.62 17.43 171,875 -0.49(-2.73%)
Jan 14, 2009 18.18 19.23 17.89 17.92 158,945 -0.63(-3.40%)
Jan 13, 2009 18.15 19.00 18.09 18.55 114,367 +0.40(+2.20%)
Jan 12, 2009 18.50 18.81 17.95 18.15 162,241 -0.44(-2.37%)
Jan 09, 2009 19.78 19.84 18.51 18.59 131,074 -1.09(-5.54%)
Jan 08, 2009 19.35 20.05 19.35 19.68 106,705 +0.00(+0.00%)
Jan 07, 2009 20.04 20.66 19.51 19.68 136,699 -0.73(-3.58%)
Jan 06, 2009 20.19 20.51 19.36 20.41 173,020 +0.41(+2.05%)
Jan 05, 2009 20.41 20.41 19.40 20.00 185,491 -0.37(-1.82%)
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.