Wintrust Financial Corp (NQ: WTFC )

90.48 +1.03 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 17.26 17.72 16.98 17.00 391,053 -0.07(-0.41%)
Apr 29, 2009 16.74 17.20 15.30 17.07 319,818 +1.65(+10.70%)
Apr 28, 2009 15.40 15.78 14.98 15.42 362,958 -0.08(-0.52%)
Apr 27, 2009 16.22 16.38 15.21 15.50 326,405 -1.06(-6.40%)
Apr 24, 2009 16.11 17.29 16.08 16.56 422,054 +0.46(+2.86%)
Apr 23, 2009 17.30 17.30 15.82 16.10 342,495 -1.23(-7.10%)
Apr 22, 2009 17.87 18.79 17.18 17.33 337,171 -0.96(-5.25%)
Apr 21, 2009 16.76 18.47 14.88 18.29 328,839 +1.36(+8.03%)
Apr 20, 2009 18.10 18.60 16.75 16.93 302,935 -2.08(-10.94%)
Apr 17, 2009 17.66 19.56 17.30 19.01 359,348 +1.41(+8.01%)
Apr 16, 2009 17.32 17.81 16.29 17.60 294,374 +0.54(+3.17%)
Apr 15, 2009 16.09 17.26 15.19 17.06 241,916 +0.90(+5.57%)
Apr 14, 2009 17.40 17.86 16.05 16.16 299,625 -1.65(-9.26%)
Apr 13, 2009 15.98 17.98 15.54 17.81 356,520 +1.50(+9.20%)
Apr 09, 2009 13.60 16.31 13.49 16.31 374,102 +3.13(+23.75%)
Apr 08, 2009 13.37 13.55 12.91 13.18 179,272 -0.02(-0.15%)
Apr 07, 2009 13.00 13.50 12.95 13.20 355,559 +0.02(+0.15%)
Apr 06, 2009 13.46 13.70 13.07 13.18 169,540 -0.47(-3.44%)
Apr 03, 2009 13.23 13.89 12.95 13.65 229,521 +0.32(+2.40%)
Apr 02, 2009 13.22 13.82 13.00 13.33 353,275 +0.60(+4.71%)
Apr 01, 2009 12.20 12.82 11.80 12.73 290,128 +0.43(+3.50%)
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%)
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.