Wintrust Financial Corp (NQ: WTFC )

89.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 14.97 15.04 13.89 14.06 264,823 -0.92(-6.13%)
Jun 29, 2009 14.61 15.08 13.72 14.97 258,131 +0.26(+1.78%)
Jun 26, 2009 14.45 14.85 14.34 14.71 417,106 +0.11(+0.78%)
Jun 25, 2009 13.72 14.63 13.69 14.60 216,928 +0.74(+5.36%)
Jun 24, 2009 14.12 14.27 13.69 13.86 216,586 +0.01(+0.06%)
Jun 23, 2009 13.86 14.13 13.24 13.85 327,091 +0.18(+1.34%)
Jun 22, 2009 14.59 14.85 13.61 13.66 292,507 -1.03(-7.02%)
Jun 19, 2009 13.92 14.99 13.85 14.69 802,234 +0.91(+6.59%)
Jun 18, 2009 13.44 13.97 12.93 13.79 163,990 +0.32(+2.40%)
Jun 17, 2009 14.27 14.31 12.94 13.46 361,975 -0.76(-5.35%)
Jun 16, 2009 14.92 14.97 14.16 14.22 293,830 -0.65(-4.35%)
Jun 15, 2009 15.46 15.89 14.55 14.87 193,899 -0.68(-4.38%)
Jun 12, 2009 15.39 15.80 15.10 15.55 174,183 +0.04(+0.28%)
Jun 11, 2009 15.38 16.12 15.27 15.51 277,283 +0.20(+1.31%)
Jun 10, 2009 15.60 15.62 14.76 15.31 328,238 -0.17(-1.13%)
Jun 09, 2009 15.31 15.71 14.89 15.48 231,842 +0.24(+1.61%)
Jun 08, 2009 14.68 15.44 14.43 15.24 225,413 +0.61(+4.18%)
Jun 05, 2009 15.86 15.97 14.48 14.62 355,195 -1.20(-7.57%)
Jun 04, 2009 14.62 15.95 14.44 15.82 407,541 +1.36(+9.43%)
Jun 03, 2009 14.84 14.84 14.22 14.46 318,229 -0.33(-2.25%)
Jun 02, 2009 15.45 15.45 14.58 14.79 298,602 -0.72(-4.62%)
Jun 01, 2009 16.11 16.31 15.22 15.51 319,574 -0.23(-1.44%)
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%)
May 01, 2009 15.10 16.24 15.10 15.59 405,042 +0.73(+4.88%)
Apr 30, 2009 15.09 15.49 14.84 14.86 447,361 -0.06(-0.41%)
Apr 29, 2009 14.63 15.04 13.37 14.92 365,869 +1.44(+10.70%)
Apr 28, 2009 13.46 13.79 13.09 13.48 415,221 -0.07(-0.52%)
Apr 27, 2009 14.18 14.32 13.30 13.55 373,404 -0.93(-6.40%)
Apr 24, 2009 14.08 15.11 14.06 14.48 482,826 +0.40(+2.86%)
Apr 23, 2009 15.12 15.12 13.83 14.07 391,811 -1.08(-7.10%)
Apr 22, 2009 15.62 16.42 15.02 15.15 385,720 -0.84(-5.25%)
Apr 21, 2009 14.65 16.15 13.01 15.99 376,189 +1.19(+8.03%)
Apr 20, 2009 15.82 16.26 14.64 14.80 346,555 -1.82(-10.94%)
Apr 17, 2009 15.44 17.10 15.12 16.62 411,091 +1.23(+8.01%)
Apr 16, 2009 15.14 15.57 14.24 15.38 336,761 +0.47(+3.17%)
Apr 15, 2009 14.06 15.09 13.28 14.91 276,749 +0.79(+5.57%)
Apr 14, 2009 15.21 15.61 14.03 14.13 342,768 -1.44(-9.26%)
Apr 13, 2009 13.97 15.72 13.58 15.57 407,855 +1.31(+9.20%)
Apr 09, 2009 11.89 14.26 11.79 14.26 427,969 +2.74(+23.75%)
Apr 08, 2009 11.69 11.84 11.29 11.52 205,085 -0.02(-0.15%)
Apr 07, 2009 11.36 11.80 11.32 11.54 406,756 +0.02(+0.15%)
Apr 06, 2009 11.77 11.98 11.42 11.52 193,952 -0.41(-3.44%)
Apr 03, 2009 11.56 12.14 11.32 11.93 262,570 +0.28(+2.40%)
Apr 02, 2009 11.56 12.08 11.36 11.65 404,143 +0.52(+4.71%)
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.