Wintrust Financial Corp (NQ: WTFC )

87.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 41.40 41.19 41.19 41.19 289,213 -0.13(-0.32%)
Dec 30, 2013 41.43 41.62 41.28 41.32 230,253 -0.22(-0.54%)
Dec 27, 2013 41.74 41.79 41.44 41.55 131,317 -0.03(-0.06%)
Dec 26, 2013 41.69 41.86 41.40 41.57 232,912 -0.11(-0.26%)
Dec 24, 2013 41.73 41.90 41.65 41.68 139,810 +0.06(+0.15%)
Dec 23, 2013 41.40 41.70 41.26 41.62 364,002 +0.40(+0.98%)
Dec 20, 2013 40.82 41.29 40.81 41.22 874,392 +0.38(+0.94%)
Dec 19, 2013 41.03 41.34 40.68 40.83 552,611 -0.23(-0.57%)
Dec 18, 2013 41.10 41.40 40.38 41.07 815,486 +0.12(+0.28%)
Dec 17, 2013 41.40 41.40 40.73 40.95 251,939 -0.38(-0.91%)
Dec 16, 2013 40.84 41.42 40.84 41.32 270,285 +0.54(+1.31%)
Dec 13, 2013 41.05 41.10 40.49 40.79 166,833 -0.07(-0.17%)
Dec 12, 2013 40.81 41.09 40.75 40.86 160,948 +0.12(+0.31%)
Dec 11, 2013 41.40 41.40 40.62 40.73 395,364 -0.54(-1.32%)
Dec 10, 2013 41.73 41.97 41.14 41.28 498,878 -0.61(-1.45%)
Dec 09, 2013 42.27 42.69 41.59 41.89 1,369,470 -0.38(-0.91%)
Dec 06, 2013 41.08 42.37 40.90 42.27 0 +1.44(+3.52%)
Dec 05, 2013 40.85 41.02 40.21 40.83 0 -0.10(-0.24%)
Dec 04, 2013 39.80 41.08 39.80 40.93 0 +1.13(+2.85%)
Dec 03, 2013 39.87 40.02 39.41 39.80 0 -0.22(-0.56%)
Dec 02, 2013 40.62 40.65 39.99 40.02 269,493 -0.49(-1.21%)
Nov 29, 2013 40.65 40.88 40.39 40.51 0 +0.08(+0.20%)
Nov 27, 2013 40.15 40.51 39.91 40.43 0 +0.50(+1.25%)
Nov 26, 2013 40.13 40.45 39.69 39.93 0 -0.11(-0.27%)
Nov 25, 2013 39.90 40.33 39.90 40.04 219,716 +0.14(+0.36%)
Nov 22, 2013 39.71 39.93 39.37 39.90 0 +0.31(+0.79%)
Nov 21, 2013 39.27 39.73 39.24 39.58 330,891 +0.41(+1.05%)
Nov 20, 2013 39.26 39.26 38.73 39.17 0 +0.12(+0.30%)
Nov 19, 2013 39.31 39.60 38.90 39.06 214,386 -0.15(-0.39%)
Nov 18, 2013 39.44 39.76 38.95 39.21 0 -0.20(-0.50%)
Nov 15, 2013 39.42 39.69 39.05 39.40 0 -0.08(-0.20%)
Nov 14, 2013 38.92 39.53 38.81 39.48 303,467 +0.52(+1.33%)
Nov 13, 2013 38.96 39.13 38.69 38.97 0 -0.07(-0.18%)
Nov 12, 2013 39.35 39.54 38.93 39.04 0 -0.34(-0.86%)
Nov 11, 2013 40.03 40.03 39.35 39.38 0 -0.61(-1.52%)
Nov 08, 2013 38.61 40.18 38.61 39.98 0 +1.35(+3.49%)
Nov 07, 2013 39.06 39.52 38.57 38.64 124,820 -0.34(-0.87%)
Nov 06, 2013 38.93 39.11 38.81 38.98 58,635 +0.21(+0.55%)
Nov 05, 2013 38.79 38.94 38.51 38.76 83,573 -0.11(-0.28%)
Nov 04, 2013 38.74 38.92 38.37 38.87 168,706 +0.12(+0.30%)
Nov 01, 2013 38.82 39.09 38.48 38.75 0 -0.11(-0.28%)
Oct 31, 2013 39.37 39.37 38.81 38.86 225,803 -0.51(-1.29%)
Oct 30, 2013 39.56 39.58 39.29 39.37 145,921 -0.10(-0.25%)
Oct 29, 2013 39.59 39.92 39.19 39.47 0 -0.08(-0.20%)
Oct 28, 2013 39.31 39.69 39.21 39.55 0 +0.13(+0.32%)
Oct 25, 2013 39.52 39.55 39.24 39.42 0 +0.04(+0.11%)
Oct 24, 2013 39.27 39.46 38.97 39.38 179,125 +0.11(+0.27%)
Oct 23, 2013 39.42 39.68 39.07 39.27 309,051 -0.27(-0.68%)
Oct 22, 2013 39.30 39.64 38.93 39.54 502,700 +0.38(+0.98%)
Oct 21, 2013 38.88 39.23 38.82 39.15 326,106 +0.38(+0.97%)
Oct 18, 2013 38.98 38.98 38.45 38.78 292,740 +0.05(+0.14%)
Oct 17, 2013 38.48 38.84 38.20 38.73 389,386 +0.12(+0.30%)
Oct 16, 2013 38.08 38.82 37.96 38.61 556,317 +0.88(+2.34%)
Oct 15, 2013 37.58 37.98 37.29 37.73 550,298 +0.35(+0.93%)
Oct 14, 2013 37.37 37.56 37.37 37.38 511,771 -0.21(-0.57%)
Oct 11, 2013 37.13 37.64 36.90 37.59 0 +0.45(+1.20%)
Oct 10, 2013 36.83 37.22 36.66 37.14 288,477 +0.61(+1.66%)
Oct 09, 2013 36.63 36.75 36.37 36.54 247,923 +0.09(+0.25%)
Oct 08, 2013 36.53 36.80 36.27 36.45 452,156 -0.18(-0.49%)
Oct 07, 2013 36.71 36.78 36.47 36.63 0 -0.28(-0.75%)
Oct 04, 2013 36.63 36.98 36.47 36.90 0 +0.19(+0.51%)
Oct 03, 2013 36.59 36.76 36.43 36.72 0 +0.08(+0.22%)
Oct 02, 2013 36.86 36.95 36.51 36.64 207,774 -0.31(-0.85%)
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.