Wintrust Financial Corp (NQ: WTFC )

87.42 +0.53 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 32.83 33.18 32.76 32.96 283,121 +0.12(+0.38%)
Jan 30, 2013 32.75 32.97 32.45 32.83 273,333 -0.08(-0.24%)
Jan 29, 2013 33.18 33.25 32.70 32.91 293,641 -0.28(-0.86%)
Jan 28, 2013 33.43 33.63 33.03 33.20 280,229 -0.25(-0.74%)
Jan 25, 2013 33.78 33.78 33.12 33.44 223,537 -0.15(-0.45%)
Jan 24, 2013 33.47 33.86 33.43 33.60 247,826 +0.16(+0.48%)
Jan 23, 2013 33.66 33.79 33.34 33.44 165,081 -0.29(-0.87%)
Jan 22, 2013 33.15 33.77 33.15 33.73 240,384 +0.48(+1.44%)
Jan 18, 2013 33.93 34.31 32.93 33.25 327,549 -0.74(-2.17%)
Jan 17, 2013 33.77 34.17 33.76 33.99 490,762 +0.33(+0.98%)
Jan 16, 2013 33.60 34.05 33.35 33.66 214,926 +0.02(+0.05%)
Jan 15, 2013 33.42 33.72 33.28 33.64 80,254 +0.04(+0.11%)
Jan 14, 2013 33.30 33.76 33.18 33.60 151,528 +0.17(+0.51%)
Jan 11, 2013 33.71 33.78 32.96 33.44 162,554 -0.32(-0.95%)
Jan 10, 2013 33.89 34.00 33.57 33.76 181,040 +0.07(+0.21%)
Jan 09, 2013 34.23 34.28 33.51 33.68 268,435 -0.52(-1.51%)
Jan 08, 2013 34.00 34.27 33.88 34.20 614,985 +0.20(+0.60%)
Jan 07, 2013 34.08 34.12 33.64 34.00 135,503 -0.13(-0.39%)
Jan 04, 2013 34.32 34.37 34.01 34.13 982,518 -0.01(-0.03%)
Jan 03, 2013 33.82 34.17 33.68 34.14 263,616 +0.35(+1.03%)
Jan 02, 2013 33.28 33.87 32.60 33.79 387,893 +1.19(+3.65%)
Dec 31, 2012 32.50 32.70 32.23 32.60 304,106 +0.21(+0.66%)
Dec 28, 2012 32.29 32.81 32.24 32.39 181,061 -0.09(-0.27%)
Dec 27, 2012 32.78 32.90 31.97 32.48 303,453 -0.36(-1.08%)
Dec 26, 2012 33.16 33.18 32.80 32.83 180,044 -0.36(-1.10%)
Dec 24, 2012 33.45 33.55 33.12 33.20 63,616 -0.19(-0.56%)
Dec 21, 2012 33.33 33.64 33.17 33.38 807,023 -0.28(-0.82%)
Dec 20, 2012 33.49 33.98 33.38 33.66 234,791 +0.16(+0.48%)
Dec 19, 2012 32.96 33.71 32.81 33.50 345,495 +0.63(+1.92%)
Dec 18, 2012 32.88 33.10 32.65 32.87 270,499 +0.08(+0.24%)
Dec 17, 2012 31.83 32.79 31.83 32.79 138,744 +1.00(+3.16%)
Dec 14, 2012 32.15 32.31 31.71 31.78 244,633 -0.36(-1.13%)
Dec 13, 2012 32.55 32.71 32.09 32.15 194,799 -0.42(-1.28%)
Dec 12, 2012 32.52 32.94 32.32 32.56 278,394 +0.07(+0.22%)
Dec 11, 2012 32.38 32.51 32.20 32.49 205,305 +0.30(+0.94%)
Dec 10, 2012 32.40 32.40 32.01 32.19 223,827 -0.16(-0.49%)
Dec 07, 2012 32.66 32.71 32.23 32.35 133,685 -0.02(-0.05%)
Dec 06, 2012 32.53 32.55 32.09 32.37 158,612 -0.12(-0.38%)
Dec 05, 2012 32.85 32.89 32.43 32.49 147,788 -0.18(-0.54%)
Dec 04, 2012 32.82 32.82 32.18 32.67 258,290 -0.04(-0.11%)
Nov 30, 2012 32.76 32.87 32.55 32.71 190,890 +0.04(+0.14%)
Nov 29, 2012 32.65 32.80 32.36 32.66 282,135 +0.22(+0.68%)
Nov 28, 2012 32.34 32.44 31.58 32.44 183,374 +0.04(+0.14%)
Nov 27, 2012 32.66 32.78 32.37 32.40 123,098 -0.32(-0.98%)
Nov 26, 2012 32.79 32.92 32.49 32.72 120,383 -0.24(-0.73%)
Nov 23, 2012 32.40 32.97 32.25 32.96 63,458 +0.65(+2.01%)
Nov 21, 2012 32.35 32.45 31.87 32.31 88,796 -0.04(-0.14%)
Nov 20, 2012 32.16 32.54 31.97 32.35 117,178 +0.04(+0.14%)
Nov 19, 2012 31.86 32.40 31.63 32.31 203,395 +0.75(+2.36%)
Nov 16, 2012 30.92 31.71 30.58 31.56 283,639 +0.57(+1.84%)
Nov 15, 2012 31.35 31.53 30.87 30.99 320,219 -0.40(-1.27%)
Nov 14, 2012 31.94 31.94 31.37 31.39 379,850 -0.54(-1.70%)
Nov 13, 2012 31.81 32.40 31.78 31.93 279,384 -0.08(-0.25%)
Nov 12, 2012 32.11 32.11 31.74 32.01 177,637 -0.08(-0.25%)
Nov 09, 2012 31.51 32.22 31.35 32.09 273,664 +0.38(+1.21%)
Nov 08, 2012 31.95 32.30 31.68 31.71 158,558 -0.21(-0.65%)
Nov 07, 2012 32.79 32.89 31.89 31.92 317,592 -1.22(-3.67%)
Nov 06, 2012 32.85 33.30 32.78 33.13 137,461 +0.37(+1.14%)
Nov 05, 2012 32.56 33.20 32.01 32.76 282,008 +0.25(+0.76%)
Nov 02, 2012 33.12 33.12 32.47 32.51 221,252 -0.51(-1.55%)
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.