Wintrust Financial Corp (NQ: WTFC )

89.45 -0.32 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 24.18 26.83 23.56 26.15 1,017,711 +1.76(+7.22%)
Jul 30, 2009 22.84 24.98 22.50 24.39 1,014,264 +1.78(+7.87%)
Jul 29, 2009 20.28 22.99 20.27 22.61 1,621,236 +3.09(+15.83%)
Jul 28, 2009 17.26 19.61 17.02 19.52 701,450 +2.14(+12.31%)
Jul 27, 2009 16.52 17.78 16.31 17.38 523,666 +1.07(+6.56%)
Jul 24, 2009 15.85 16.49 15.76 16.31 207,965 +0.36(+2.26%)
Jul 23, 2009 15.13 16.18 15.07 15.95 406,414 +0.76(+5.00%)
Jul 22, 2009 15.15 15.36 14.66 15.19 351,378 -0.02(-0.13%)
Jul 21, 2009 15.99 15.99 15.01 15.21 396,147 -0.72(-4.52%)
Jul 20, 2009 16.14 16.28 15.68 15.93 251,550 -0.04(-0.25%)
Jul 17, 2009 17.21 17.66 15.91 15.97 410,900 -1.18(-6.88%)
Jul 16, 2009 17.52 17.78 16.51 17.15 348,208 -0.48(-2.72%)
Jul 15, 2009 16.51 17.90 16.38 17.63 471,051 +1.27(+7.76%)
Jul 14, 2009 16.45 16.67 16.13 16.36 416,629 -0.19(-1.15%)
Jul 13, 2009 15.89 16.88 15.55 16.55 385,029 +1.02(+6.57%)
Jul 10, 2009 15.61 15.80 15.05 15.53 277,846 +0.02(+0.13%)
Jul 09, 2009 15.64 16.00 15.32 15.51 187,466 -0.03(-0.19%)
Jul 08, 2009 15.64 16.24 15.01 15.54 291,172 -0.01(-0.06%)
Jul 07, 2009 15.58 16.24 15.04 15.55 169,431 +0.03(+0.19%)
Jul 06, 2009 15.19 15.68 14.75 15.52 234,247 +0.24(+1.57%)
Jul 02, 2009 16.07 16.23 15.01 15.28 393,202 -0.95(-5.85%)
Jul 01, 2009 16.30 16.73 16.19 16.23 230,495 +0.15(+0.93%)
Jun 30, 2009 17.13 17.21 15.89 16.08 231,491 -1.05(-6.13%)
Jun 29, 2009 16.71 17.25 15.69 17.13 225,641 +0.30(+1.78%)
Jun 26, 2009 16.53 16.99 16.40 16.83 364,606 +0.13(+0.78%)
Jun 25, 2009 15.70 16.74 15.66 16.70 189,624 +0.85(+5.36%)
Jun 24, 2009 16.15 16.32 15.66 15.85 189,325 +0.01(+0.06%)
Jun 23, 2009 15.86 16.16 15.15 15.84 285,921 +0.21(+1.34%)
Jun 22, 2009 16.69 16.99 15.57 15.63 255,690 -1.18(-7.02%)
Jun 19, 2009 15.93 17.14 15.84 16.81 701,259 +1.04(+6.59%)
Jun 18, 2009 15.37 15.98 14.79 15.77 143,349 +0.37(+2.40%)
Jun 17, 2009 16.33 16.37 14.80 15.40 316,414 -0.87(-5.35%)
Jun 16, 2009 17.07 17.13 16.20 16.27 256,847 -0.74(-4.35%)
Jun 15, 2009 17.69 18.18 16.65 17.01 169,494 -0.78(-4.38%)
Jun 12, 2009 17.61 18.08 17.27 17.79 152,259 +0.05(+0.28%)
Jun 11, 2009 17.59 18.44 17.47 17.74 242,382 +0.23(+1.31%)
Jun 10, 2009 17.85 17.87 16.89 17.51 286,924 -0.20(-1.13%)
Jun 09, 2009 17.51 17.97 17.03 17.71 202,661 +0.28(+1.61%)
Jun 08, 2009 16.79 17.66 16.51 17.43 197,041 +0.70(+4.18%)
Jun 05, 2009 18.14 18.27 16.57 16.73 310,488 -1.37(-7.57%)
Jun 04, 2009 16.73 18.25 16.52 18.10 356,245 +1.56(+9.43%)
Jun 03, 2009 16.98 16.98 16.27 16.54 278,175 -0.38(-2.25%)
Jun 02, 2009 17.67 17.67 16.68 16.92 261,018 -0.82(-4.62%)
Jun 01, 2009 18.43 18.66 17.41 17.74 279,350 -0.26(-1.44%)
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.