Wintrust Financial Corp (NQ: WTFC )

89.77 +0.99 (+1.12%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 25.34 25.25 24.76 24.81 220,268 -0.54(-2.13%)
Dec 29, 2011 24.89 25.39 24.81 25.34 186,314 +0.48(+1.92%)
Dec 28, 2011 25.42 25.53 24.82 24.87 156,716 -0.53(-2.09%)
Dec 27, 2011 25.04 25.57 24.76 25.40 150,256 +0.24(+0.95%)
Dec 23, 2011 25.60 25.61 25.08 25.16 135,476 +0.15(+0.60%)
Dec 21, 2011 24.58 25.04 24.29 25.01 265,110 +0.29(+1.18%)
Dec 20, 2011 24.04 24.76 23.97 24.72 349,395 +1.13(+4.80%)
Dec 19, 2011 24.34 24.51 23.49 23.58 241,494 -0.63(-2.59%)
Dec 16, 2011 24.42 24.54 24.02 24.21 918,014 -0.11(-0.47%)
Dec 15, 2011 23.90 24.43 23.60 24.33 586,117 +0.83(+3.54%)
Dec 14, 2011 23.59 24.24 23.46 23.50 204,699 -0.37(-1.56%)
Dec 13, 2011 24.50 24.76 23.74 23.87 215,697 -0.57(-2.32%)
Dec 12, 2011 24.52 24.71 24.17 24.43 219,203 -0.45(-1.81%)
Dec 09, 2011 24.32 25.11 24.13 24.88 291,893 +0.71(+2.93%)
Dec 08, 2011 25.30 25.36 24.13 24.18 184,430 -1.42(-5.53%)
Dec 07, 2011 25.03 25.72 24.55 25.59 306,169 +0.36(+1.44%)
Dec 06, 2011 25.22 25.53 25.01 25.23 278,394 -0.07(-0.28%)
Dec 05, 2011 25.57 25.72 24.91 25.30 477,282 +0.18(+0.70%)
Dec 02, 2011 24.88 25.60 24.75 25.12 348,899 +0.57(+2.30%)
Dec 01, 2011 24.43 25.08 24.04 24.56 406,893 -0.02(-0.07%)
Nov 30, 2011 23.62 24.60 23.58 24.58 553,468 +1.80(+7.88%)
Nov 29, 2011 23.28 23.45 22.70 22.78 270,717 -0.50(-2.16%)
Nov 28, 2011 23.62 23.74 22.90 23.28 321,273 +0.49(+2.13%)
Nov 25, 2011 22.71 23.21 22.71 22.80 131,989 +0.04(+0.16%)
Nov 23, 2011 23.55 23.66 22.73 22.76 272,367 -1.03(-4.31%)
Nov 22, 2011 24.04 24.32 23.74 23.79 194,926 -0.29(-1.21%)
Nov 21, 2011 24.11 24.26 23.74 24.08 466,419 -0.53(-2.16%)
Nov 18, 2011 23.80 24.86 23.50 24.61 428,707 +0.99(+4.19%)
Nov 17, 2011 24.26 24.52 23.20 23.62 693,067 -0.59(-2.45%)
Nov 16, 2011 24.44 24.90 24.16 24.21 481,196 -0.48(-1.93%)
Nov 15, 2011 24.71 24.99 24.26 24.69 411,267 -0.21(-0.85%)
Nov 14, 2011 25.69 25.83 24.50 24.90 312,014 -0.92(-3.56%)
Nov 11, 2011 25.28 26.07 25.28 25.82 289,256 +0.86(+3.44%)
Nov 10, 2011 25.11 25.26 24.72 24.96 259,119 +0.30(+1.22%)
Nov 09, 2011 25.70 25.73 24.62 24.66 404,601 -1.75(-6.63%)
Nov 08, 2011 26.41 26.53 25.53 26.41 352,084 +0.34(+1.32%)
Nov 07, 2011 25.61 26.18 25.27 26.07 182,880 +0.42(+1.66%)
Nov 04, 2011 25.80 26.10 25.42 25.65 238,788 -0.47(-1.79%)
Nov 03, 2011 25.83 26.25 24.91 26.11 342,045 +0.59(+2.32%)
Nov 02, 2011 24.65 25.59 24.48 25.52 839,213 +1.33(+5.48%)
Nov 01, 2011 24.54 25.19 24.06 24.20 476,244 -1.34(-5.26%)
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%)
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.