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 (%)
Feb 28, 2011 29.88 30.02 29.39 29.60 304,789 -0.15(-0.50%)
Feb 25, 2011 29.26 29.76 29.17 29.75 214,812 +0.59(+2.03%)
Feb 24, 2011 29.19 29.29 28.87 29.16 500,601 +0.10(+0.33%)
Feb 23, 2011 29.21 29.48 29.03 29.06 400,777 -0.15(-0.51%)
Feb 22, 2011 29.47 29.70 29.00 29.21 469,239 -0.63(-2.13%)
Feb 18, 2011 29.81 29.88 29.67 29.85 586,038 +0.24(+0.80%)
Feb 17, 2011 29.88 29.88 29.31 29.61 212,362 -0.25(-0.83%)
Feb 16, 2011 29.30 29.91 29.22 29.86 233,627 +0.65(+2.23%)
Feb 15, 2011 29.23 29.53 29.09 29.21 451,295 -0.17(-0.57%)
Feb 14, 2011 29.24 29.46 29.10 29.37 250,789 +0.01(+0.03%)
Feb 11, 2011 28.96 29.36 28.79 29.36 354,060 +0.33(+1.12%)
Feb 10, 2011 28.91 29.11 28.67 29.04 598,650 -0.14(-0.48%)
Feb 09, 2011 29.13 29.22 28.92 29.18 363,674 -0.12(-0.42%)
Feb 08, 2011 29.43 29.48 28.96 29.30 387,650 -0.22(-0.75%)
Feb 07, 2011 29.28 29.78 28.93 29.52 613,733 +0.25(+0.84%)
Feb 04, 2011 29.26 29.53 28.71 29.28 199,711 +0.04(+0.12%)
Feb 03, 2011 29.13 29.31 28.58 29.24 171,799 +0.14(+0.48%)
Feb 02, 2011 29.44 29.63 29.07 29.10 179,439 -0.44(-1.49%)
Feb 01, 2011 29.05 29.67 28.99 29.54 257,870 +0.61(+2.10%)
Jan 31, 2011 29.00 29.30 28.57 28.93 625,731 +0.07(+0.24%)
Jan 28, 2011 29.70 30.05 28.85 28.86 258,630 -0.89(-2.98%)
Jan 27, 2011 29.26 29.86 29.07 29.75 386,563 +0.39(+1.32%)
Jan 26, 2011 29.27 29.36 28.91 29.36 508,818 +0.10(+0.33%)
Jan 25, 2011 29.01 29.40 28.75 29.27 517,128 +0.12(+0.42%)
Jan 24, 2011 29.43 29.45 28.89 29.15 652,934 -0.06(-0.21%)
Jan 21, 2011 28.74 29.55 28.73 29.21 752,851 +0.56(+1.96%)
Jan 20, 2011 28.41 29.05 28.40 28.64 588,134 +0.05(+0.18%)
Jan 19, 2011 29.15 29.33 28.54 28.59 295,467 -0.55(-1.90%)
Jan 18, 2011 28.68 29.15 28.27 29.15 224,900 +0.30(+1.04%)
Jan 14, 2011 27.79 28.95 27.79 28.85 558,630 +0.95(+3.40%)
Jan 13, 2011 27.98 28.10 27.70 27.90 249,657 -0.16(-0.56%)
Jan 12, 2011 28.06 28.48 27.91 28.05 250,074 +0.15(+0.54%)
Jan 11, 2011 27.98 28.16 27.65 27.91 312,327 -0.00(-0.00%)
Jan 10, 2011 27.64 28.03 27.37 27.91 345,493 +0.06(+0.22%)
Jan 07, 2011 28.98 29.15 27.51 27.84 484,754 -1.09(-3.77%)
Jan 06, 2011 29.20 29.26 28.59 28.93 364,144 -0.36(-1.23%)
Jan 05, 2011 28.67 29.32 28.38 29.29 600,932 +0.70(+2.46%)
Jan 04, 2011 30.06 30.33 28.35 28.59 977,210 -1.47(-4.88%)
Jan 03, 2011 29.33 30.23 29.33 30.06 622,180 +1.02(+3.51%)
Dec 31, 2010 29.48 29.71 29.04 29.04 216,589 -0.54(-1.81%)
Dec 30, 2010 29.78 29.87 29.51 29.58 230,898 -0.27(-0.91%)
Dec 29, 2010 29.77 29.87 29.59 29.85 128,051 +0.06(+0.21%)
Dec 28, 2010 29.72 29.83 29.58 29.79 112,150 -0.02(-0.06%)
Dec 27, 2010 29.49 29.84 29.45 29.80 144,425 +0.13(+0.44%)
Dec 23, 2010 29.53 29.70 29.41 29.67 271,139 +0.14(+0.48%)
Dec 22, 2010 28.45 29.73 28.14 29.53 581,732 +1.04(+3.64%)
Dec 21, 2010 28.37 28.73 28.32 28.49 537,574 +0.19(+0.68%)
Dec 20, 2010 27.98 28.57 27.96 28.30 362,339 +0.34(+1.23%)
Dec 17, 2010 27.62 28.08 27.55 27.96 876,732 +0.40(+1.47%)
Dec 16, 2010 27.62 28.13 27.49 27.55 517,134 +0.06(+0.22%)
Dec 15, 2010 27.65 28.09 27.26 27.49 501,765 -0.09(-0.32%)
Dec 14, 2010 27.55 27.71 27.49 27.58 991,460 -0.02(-0.08%)
Dec 13, 2010 27.78 27.96 27.47 27.60 698,542 -0.10(-0.37%)
Dec 10, 2010 26.48 27.73 26.41 27.70 902,924 +1.35(+5.14%)
Dec 09, 2010 26.43 26.43 25.95 26.35 1,110,605 -0.05(-0.20%)
Dec 08, 2010 25.80 26.43 25.80 26.40 2,574,827 +0.60(+2.32%)
Dec 07, 2010 26.38 26.46 25.78 25.80 8,542,864 -2.53(-8.94%)
Dec 06, 2010 27.28 28.44 27.27 28.34 379,413 +0.91(+3.30%)
Dec 03, 2010 27.04 27.50 26.74 27.43 220,935 +0.18(+0.65%)
Dec 02, 2010 26.36 27.31 26.27 27.25 250,510 +0.92(+3.51%)
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.