Wintrust Financial Corp (NQ: WTFC )

83.74 +2.19 (+2.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 36.74 36.97 36.55 36.75 173,013 -0.12(-0.33%)
Mar 30, 2011 35.98 36.95 35.85 36.87 340,291 +0.96(+2.67%)
Mar 29, 2011 35.82 36.24 35.57 35.91 112,358 +0.15(+0.42%)
Mar 28, 2011 35.24 35.95 34.91 35.76 259,170 +0.76(+2.17%)
Mar 25, 2011 35.03 35.30 34.84 35.00 305,415 -0.02(-0.06%)
Mar 24, 2011 35.33 35.45 34.87 35.02 341,751 -0.18(-0.51%)
Mar 23, 2011 35.16 35.33 34.67 35.20 763,119 -0.12(-0.34%)
Mar 22, 2011 35.22 35.51 34.98 35.32 395,187 +0.16(+0.46%)
Mar 21, 2011 34.95 35.45 34.85 35.16 169,637 +0.34(+0.98%)
Mar 18, 2011 34.57 34.85 34.44 34.82 412,880 +0.61(+1.78%)
Mar 17, 2011 34.53 34.76 33.60 34.21 267,635 +0.21(+0.62%)
Mar 16, 2011 33.93 34.32 33.59 34.00 513,320 -0.02(-0.06%)
Mar 15, 2011 33.20 34.23 33.20 34.02 361,724 -0.09(-0.26%)
Mar 14, 2011 33.92 34.24 33.81 34.11 246,410 -0.15(-0.44%)
Mar 11, 2011 34.16 34.32 33.84 34.26 272,720 -0.03(-0.09%)
Mar 10, 2011 34.58 34.59 33.89 34.29 449,303 -0.72(-2.06%)
Mar 09, 2011 34.60 35.01 34.35 35.01 620,665 +0.39(+1.13%)
Mar 08, 2011 33.73 34.76 33.52 34.62 391,253 +0.97(+2.88%)
Mar 07, 2011 33.93 34.33 33.22 33.65 293,067 -0.02(-0.06%)
Mar 04, 2011 33.75 33.87 33.28 33.67 331,991 -0.08(-0.24%)
Mar 03, 2011 33.36 33.86 33.29 33.75 155,734 +0.70(+2.12%)
Mar 02, 2011 32.99 33.27 32.71 33.05 166,101 -0.04(-0.12%)
Mar 01, 2011 33.60 33.60 32.95 33.09 260,362 -0.49(-1.46%)
Feb 28, 2011 33.89 34.05 33.34 33.58 268,689 -0.17(-0.50%)
Feb 25, 2011 33.19 33.76 33.09 33.75 189,369 +0.67(+2.03%)
Feb 24, 2011 33.11 33.22 32.75 33.08 441,308 +0.11(+0.33%)
Feb 23, 2011 33.14 33.44 32.93 32.97 353,307 -0.17(-0.51%)
Feb 22, 2011 33.43 33.69 32.90 33.14 413,660 -0.72(-2.13%)
Feb 18, 2011 33.81 33.90 33.66 33.86 516,625 +0.27(+0.80%)
Feb 17, 2011 33.89 33.89 33.25 33.59 187,209 -0.28(-0.83%)
Feb 16, 2011 33.24 33.93 33.15 33.87 205,955 +0.74(+2.23%)
Feb 15, 2011 33.16 33.50 33.00 33.13 397,842 -0.19(-0.57%)
Feb 14, 2011 33.17 33.42 33.01 33.32 221,085 +0.01(+0.03%)
Feb 11, 2011 32.85 33.31 32.66 33.31 312,124 +0.37(+1.12%)
Feb 10, 2011 32.80 33.02 32.52 32.94 527,743 -0.16(-0.48%)
Feb 09, 2011 33.04 33.15 32.81 33.10 320,599 -0.14(-0.42%)
Feb 08, 2011 33.38 33.44 32.85 33.24 341,735 -0.34(-1.01%)
Feb 07, 2011 33.30 33.87 32.90 33.58 539,590 +0.28(+0.84%)
Feb 04, 2011 33.28 33.59 32.66 33.30 175,585 +0.04(+0.12%)
Feb 03, 2011 33.13 33.34 32.51 33.26 151,045 +0.16(+0.48%)
Feb 02, 2011 33.48 33.70 33.06 33.10 157,762 -0.50(-1.49%)
Feb 01, 2011 33.04 33.75 32.97 33.60 226,718 +0.69(+2.10%)
Jan 31, 2011 32.99 33.33 32.49 32.91 550,138 +0.08(+0.24%)
Jan 28, 2011 33.78 34.18 32.81 32.83 227,386 -1.01(-2.98%)
Jan 27, 2011 33.28 33.96 33.07 33.84 339,864 +0.44(+1.32%)
Jan 26, 2011 33.29 33.40 32.88 33.40 447,349 +0.11(+0.33%)
Jan 25, 2011 33.00 33.44 32.70 33.29 454,655 +0.14(+0.42%)
Jan 24, 2011 33.47 33.50 32.86 33.15 574,055 -0.07(-0.21%)
Jan 21, 2011 32.69 33.61 32.68 33.22 661,901 +0.64(+1.96%)
Jan 20, 2011 32.31 33.04 32.30 32.58 517,083 +0.06(+0.18%)
Jan 19, 2011 33.15 33.36 32.46 32.52 259,773 -0.63(-1.90%)
Jan 18, 2011 32.62 33.16 32.15 33.15 197,731 +0.34(+1.04%)
Jan 14, 2011 31.61 32.93 31.61 32.81 491,144 +1.08(+3.40%)
Jan 13, 2011 31.83 31.96 31.51 31.73 219,497 -0.18(-0.56%)
Jan 12, 2011 31.92 32.39 31.74 31.91 219,864 +0.17(+0.54%)
Jan 11, 2011 31.82 32.03 31.45 31.74 274,596 -0.00(-0.00%)
Jan 10, 2011 31.44 31.88 31.13 31.74 303,755 +0.07(+0.22%)
Jan 07, 2011 32.96 33.15 31.29 31.67 426,192 -1.24(-3.77%)
Jan 06, 2011 33.21 33.28 32.52 32.91 320,153 -0.41(-1.23%)
Jan 05, 2011 32.61 33.35 32.28 33.32 528,335 +0.80(+2.46%)
Jan 04, 2011 34.19 34.50 32.24 32.52 859,156 -1.67(-4.88%)
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.