Wintrust Financial Corp (NQ: WTFC )

86.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 25.86 26.31 25.51 25.54 356,344 -0.76(-2.89%)
Oct 28, 2011 26.43 26.74 25.85 26.30 381,040 -0.13(-0.50%)
Oct 27, 2011 26.29 26.83 25.80 26.43 702,318 +1.11(+4.40%)
Oct 26, 2011 26.13 26.42 24.12 25.32 1,619,709 -0.33(-1.28%)
Oct 25, 2011 26.09 26.29 25.47 25.65 445,931 -0.57(-2.19%)
Oct 24, 2011 25.75 26.40 25.60 26.22 448,089 +0.43(+1.68%)
Oct 21, 2011 25.97 26.17 25.38 25.79 833,206 +0.21(+0.83%)
Oct 20, 2011 25.57 25.80 24.63 25.57 209,235 +0.05(+0.21%)
Oct 19, 2011 25.74 26.12 25.27 25.52 315,441 -0.26(-1.00%)
Oct 18, 2011 24.12 25.92 24.12 25.78 637,493 +1.81(+7.56%)
Oct 17, 2011 24.73 24.74 23.75 23.97 361,179 -1.05(-4.21%)
Oct 14, 2011 25.25 25.57 24.57 25.02 197,715 -0.01(-0.04%)
Oct 13, 2011 25.65 25.65 24.45 25.03 315,586 -0.85(-3.28%)
Oct 12, 2011 25.19 26.42 25.09 25.88 458,250 +0.94(+3.76%)
Oct 11, 2011 24.56 25.06 24.26 24.94 356,307 +0.15(+0.61%)
Oct 10, 2011 23.58 24.81 23.38 24.79 436,801 +1.26(+5.38%)
Oct 07, 2011 24.67 25.04 23.44 23.52 349,592 -1.01(-4.11%)
Oct 06, 2011 24.30 24.65 23.33 24.53 290,691 +0.89(+3.78%)
Oct 05, 2011 23.52 23.95 22.98 23.64 623,683 +0.04(+0.19%)
Oct 04, 2011 21.85 23.66 21.49 23.59 465,588 +1.56(+7.06%)
Oct 03, 2011 22.62 23.36 21.98 22.04 422,606 -0.79(-3.45%)
Sep 30, 2011 23.89 23.89 22.79 22.82 591,439 -1.34(-5.53%)
Sep 29, 2011 23.94 24.41 23.52 24.16 289,545 +0.79(+3.37%)
Sep 28, 2011 24.61 24.96 23.36 23.37 532,533 -1.18(-4.79%)
Sep 27, 2011 24.65 25.12 24.30 24.55 716,204 +0.33(+1.35%)
Sep 26, 2011 23.75 24.26 23.09 24.22 341,732 +0.68(+2.89%)
Sep 23, 2011 23.47 24.04 23.17 23.54 498,776 +0.07(+0.30%)
Sep 22, 2011 22.79 23.60 22.71 23.47 668,192 +0.09(+0.38%)
Sep 21, 2011 25.39 25.45 23.30 23.38 508,306 -2.05(-8.07%)
Sep 20, 2011 25.75 25.88 25.40 25.43 526,582 -0.21(-0.83%)
Sep 19, 2011 26.13 26.26 25.21 25.65 526,494 -0.96(-3.59%)
Sep 16, 2011 26.57 26.83 25.86 26.60 450,346 +0.19(+0.70%)
Sep 15, 2011 26.37 26.49 25.80 26.41 364,642 +0.29(+1.12%)
Sep 14, 2011 25.95 26.38 25.30 26.12 292,295 +0.34(+1.34%)
Sep 13, 2011 25.52 26.05 25.27 25.78 527,252 +0.33(+1.29%)
Sep 12, 2011 24.67 25.76 24.67 25.45 321,971 +0.40(+1.59%)
Sep 09, 2011 26.03 26.34 24.93 25.05 451,331 -1.24(-4.71%)
Sep 08, 2011 26.65 27.06 26.13 26.29 353,819 -0.72(-2.65%)
Sep 07, 2011 25.84 27.10 25.67 27.01 637,034 +1.53(+6.00%)
Sep 06, 2011 24.95 25.69 24.64 25.48 240,641 -0.15(-0.59%)
Sep 02, 2011 26.17 26.69 25.62 25.63 248,051 -1.17(-4.36%)
Sep 01, 2011 27.97 28.25 26.70 26.79 448,273 -1.13(-4.05%)
Aug 31, 2011 27.74 28.05 27.39 27.93 352,964 +0.24(+0.86%)
Aug 30, 2011 27.66 27.79 27.03 27.69 312,384 -0.12(-0.41%)
Aug 29, 2011 26.73 27.83 26.73 27.80 446,461 +1.43(+5.43%)
Aug 26, 2011 25.69 26.67 25.28 26.37 391,006 +0.47(+1.81%)
Aug 25, 2011 26.93 28.19 25.64 25.90 490,944 -0.49(-1.84%)
Aug 24, 2011 25.25 26.41 25.25 26.39 256,493 +1.11(+4.41%)
Aug 23, 2011 24.43 25.51 24.04 25.27 458,002 +0.87(+3.55%)
Aug 22, 2011 24.93 25.27 23.89 24.41 395,341 -0.01(-0.04%)
Aug 19, 2011 24.00 24.68 23.91 24.42 798,520 +0.02(+0.07%)
Aug 18, 2011 25.04 25.15 24.18 24.40 776,594 -1.35(-5.25%)
Aug 17, 2011 25.21 26.03 25.16 25.75 376,963 +0.66(+2.64%)
Aug 16, 2011 25.08 25.33 24.79 25.09 245,536 -0.31(-1.22%)
Aug 15, 2011 24.86 25.44 24.80 25.40 260,709 +0.81(+3.31%)
Aug 12, 2011 25.25 25.55 24.44 24.58 352,207 -0.48(-1.91%)
Aug 11, 2011 24.54 25.46 24.27 25.06 585,189 +0.76(+3.13%)
Aug 10, 2011 25.56 28.17 24.30 24.30 638,634 -1.57(-6.05%)
Aug 09, 2011 25.92 26.21 24.32 25.87 924,720 +0.50(+1.99%)
Aug 08, 2011 27.37 28.29 25.34 25.36 703,392 -2.69(-9.59%)
Aug 05, 2011 28.68 28.74 27.91 28.05 455,962 -0.36(-1.27%)
Aug 04, 2011 29.09 29.41 28.36 28.41 526,329 -0.89(-3.04%)
Aug 03, 2011 29.36 29.57 29.11 29.30 544,316 +0.06(+0.21%)
Aug 02, 2011 29.76 30.02 29.16 29.24 406,242 -0.69(-2.31%)
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.