Wintrust Financial Corp (NQ: WTFC )

90.86 -0.57 (-0.62%)
Streaming Delayed Price Updated: 12:04 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 33.62 33.74 33.37 33.40 109,356 -0.44(-1.31%)
Sep 27, 2012 33.60 33.92 33.41 33.84 121,354 +0.33(+0.98%)
Sep 26, 2012 34.04 34.10 33.36 33.52 253,558 -0.53(-1.57%)
Sep 25, 2012 34.20 34.39 33.84 34.05 393,958 +0.04(+0.13%)
Sep 24, 2012 33.60 34.16 33.52 34.00 219,765 +0.21(+0.63%)
Sep 21, 2012 34.32 34.39 33.69 33.79 480,031 -0.07(-0.21%)
Sep 20, 2012 33.77 34.05 33.58 33.86 178,791 +0.07(+0.21%)
Sep 19, 2012 33.84 33.95 33.56 33.79 250,728 +0.16(+0.48%)
Sep 18, 2012 34.16 34.16 33.52 33.63 316,336 -0.48(-1.41%)
Sep 17, 2012 34.31 34.48 34.01 34.11 292,273 -0.33(-0.95%)
Sep 14, 2012 34.02 34.71 33.81 34.44 290,270 +0.53(+1.57%)
Sep 13, 2012 33.55 34.26 33.14 33.91 323,147 +0.50(+1.49%)
Sep 12, 2012 33.54 33.64 33.22 33.41 307,804 -0.04(-0.11%)
Sep 11, 2012 33.40 33.75 33.26 33.44 85,663 +0.16(+0.48%)
Sep 10, 2012 33.58 33.66 33.21 33.28 117,334 -0.26(-0.77%)
Sep 07, 2012 33.03 33.74 33.01 33.54 384,408 +0.12(+0.37%)
Sep 06, 2012 33.38 33.77 33.28 33.42 379,883 +0.30(+0.91%)
Sep 05, 2012 33.41 33.41 32.94 33.12 303,028 -0.15(-0.45%)
Sep 04, 2012 32.24 33.34 32.08 33.27 415,450 +0.01(+0.03%)
Aug 31, 2012 33.67 33.67 33.23 33.26 139,938 -0.12(-0.37%)
Aug 30, 2012 33.48 33.64 33.04 33.38 150,641 -0.27(-0.79%)
Aug 29, 2012 33.32 33.69 33.08 33.65 342,470 +0.60(+1.83%)
Aug 27, 2012 32.80 33.18 32.45 33.04 367,370 +0.32(+0.98%)
Aug 24, 2012 32.67 33.02 32.65 32.72 160,370 -0.08(-0.24%)
Aug 23, 2012 32.89 32.96 32.77 32.80 529,188 -0.09(-0.27%)
Aug 22, 2012 32.80 33.12 32.67 32.89 258,777 -0.02(-0.05%)
Aug 21, 2012 33.20 33.64 32.89 32.91 175,227 -0.04(-0.13%)
Aug 20, 2012 31.92 32.98 31.92 32.96 273,994 -0.02(-0.05%)
Aug 17, 2012 32.75 32.98 32.67 32.97 136,070 +0.12(+0.35%)
Aug 16, 2012 32.79 32.97 32.52 32.86 143,557 +0.03(+0.08%)
Aug 15, 2012 32.47 32.97 32.44 32.83 93,231 +0.25(+0.76%)
Aug 14, 2012 32.86 32.86 32.42 32.58 197,230 -0.12(-0.35%)
Aug 13, 2012 32.57 32.78 32.25 32.70 113,680 +0.16(+0.49%)
Aug 10, 2012 32.67 32.67 32.35 32.54 71,635 -0.08(-0.25%)
Aug 09, 2012 32.80 33.03 32.42 32.62 388,485 +0.00(+0.00%)
Aug 08, 2012 32.61 32.75 32.39 32.62 151,253 -0.10(-0.30%)
Aug 07, 2012 32.71 32.98 32.46 32.72 209,248 +0.15(+0.46%)
Aug 06, 2012 32.59 32.95 32.41 32.56 219,273 -0.03(-0.08%)
Aug 03, 2012 32.10 32.71 31.82 32.59 169,403 +0.86(+2.71%)
Aug 02, 2012 32.05 32.10 31.30 31.73 157,012 -0.40(-1.24%)
Aug 01, 2012 32.59 32.80 32.13 32.13 235,350 -0.43(-1.31%)
Jul 31, 2012 32.67 32.97 32.51 32.56 185,725 -0.13(-0.41%)
Jul 30, 2012 33.26 33.39 32.64 32.69 104,981 -0.57(-1.71%)
Jul 27, 2012 32.74 33.50 32.37 33.26 157,124 +0.59(+1.79%)
Jul 26, 2012 32.73 32.89 32.39 32.67 150,345 +0.27(+0.82%)
Jul 25, 2012 32.60 32.71 32.31 32.40 176,772 -0.08(-0.25%)
Jul 24, 2012 32.57 32.57 32.32 32.48 357,336 +0.12(+0.36%)
Jul 23, 2012 31.96 32.53 31.93 32.37 342,107 -0.42(-1.27%)
Jul 20, 2012 32.63 33.62 32.56 32.79 884,506 +0.14(+0.43%)
Jul 19, 2012 32.54 32.81 32.25 32.64 723,313 +0.10(+0.30%)
Jul 18, 2012 32.41 32.70 32.29 32.55 256,624 +0.04(+0.14%)
Jul 17, 2012 32.04 32.56 31.83 32.50 475,059 +0.50(+1.55%)
Jul 16, 2012 31.51 32.08 31.34 32.01 266,766 +0.51(+1.63%)
Jul 13, 2012 31.04 31.52 30.99 31.49 446,771 +0.48(+1.54%)
Jul 12, 2012 30.82 31.06 30.60 31.01 166,059 -0.11(-0.34%)
Jul 11, 2012 31.22 31.31 30.94 31.12 193,199 -0.05(-0.17%)
Jul 10, 2012 31.62 31.78 30.86 31.17 247,627 -0.32(-1.01%)
Jul 09, 2012 31.40 31.49 30.71 31.49 337,894 -0.40(-1.25%)
Jul 06, 2012 31.50 32.01 31.26 31.89 142,780 -0.01(-0.03%)
Jul 05, 2012 31.93 32.05 31.60 31.90 151,760 -0.03(-0.08%)
Jul 03, 2012 31.85 31.93 31.55 31.93 132,325 +0.17(+0.53%)
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.