Wintrust Financial Corp (NQ: WTFC )

89.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 44.02 44.88 43.80 44.82 276,568 +0.55(+1.24%)
Apr 29, 2014 44.96 45.14 44.27 44.27 115,441 -0.38(-0.85%)
Apr 28, 2014 45.18 45.42 44.24 44.65 182,525 -0.50(-1.11%)
Apr 25, 2014 45.60 45.92 44.93 45.15 210,925 -0.71(-1.55%)
Apr 24, 2014 46.85 46.85 45.81 45.86 117,773 -0.82(-1.76%)
Apr 23, 2014 46.80 47.17 46.58 46.68 120,835 -0.25(-0.53%)
Apr 22, 2014 46.75 47.21 46.43 46.93 205,675 +0.14(+0.30%)
Apr 21, 2014 46.93 46.95 46.27 46.79 211,818 +0.03(+0.06%)
Apr 17, 2014 46.30 46.76 46.76 46.76 336,800 +0.66(+1.43%)
Apr 16, 2014 45.84 46.40 45.03 46.10 376,036 +0.33(+0.72%)
Apr 15, 2014 45.98 46.54 45.07 45.77 290,085 -0.24(-0.52%)
Apr 14, 2014 46.40 46.62 45.40 46.01 192,606 +0.25(+0.55%)
Apr 11, 2014 45.11 46.13 45.04 45.76 314,880 +0.12(+0.26%)
Apr 10, 2014 46.82 46.95 45.34 45.64 238,832 -1.32(-2.81%)
Apr 09, 2014 47.40 47.52 46.74 46.96 289,671 -0.45(-0.95%)
Apr 08, 2014 47.13 47.69 46.80 47.41 415,167 +0.25(+0.53%)
Apr 07, 2014 47.36 47.89 46.83 47.16 422,271 -0.37(-0.78%)
Apr 04, 2014 48.64 48.85 47.46 47.53 226,989 -1.09(-2.24%)
Apr 03, 2014 48.65 48.82 48.52 48.62 269,636 -0.13(-0.27%)
Apr 02, 2014 49.15 49.46 48.51 48.75 304,787 -0.46(-0.93%)
Apr 01, 2014 48.67 49.26 48.39 49.21 393,603 +0.55(+1.13%)
Mar 31, 2014 48.07 48.72 47.89 48.66 179,419 +0.83(+1.74%)
Mar 28, 2014 47.40 48.21 47.40 47.83 236,348 +0.37(+0.78%)
Mar 27, 2014 48.16 48.55 47.31 47.46 189,957 -0.81(-1.68%)
Mar 26, 2014 49.39 49.39 48.24 48.27 203,670 -0.66(-1.35%)
Mar 25, 2014 49.27 49.62 48.77 48.93 188,788 -0.04(-0.08%)
Mar 24, 2014 49.06 49.84 48.75 48.97 275,974 +0.13(+0.27%)
Mar 21, 2014 49.85 49.99 48.80 48.84 2,790,009 -0.78(-1.57%)
Mar 20, 2014 48.49 49.65 48.23 49.62 435,953 +1.15(+2.37%)
Mar 19, 2014 48.65 48.91 48.16 48.47 409,223 -0.14(-0.29%)
Mar 18, 2014 48.73 48.84 48.27 48.61 344,849 -0.11(-0.23%)
Mar 17, 2014 48.09 48.91 48.03 48.72 408,635 +0.92(+1.92%)
Mar 14, 2014 46.97 48.13 46.97 47.80 451,647 +0.63(+1.34%)
Mar 13, 2014 47.76 47.93 46.95 47.17 291,703 -0.48(-1.01%)
Mar 12, 2014 47.58 47.80 46.94 47.65 266,616 +0.02(+0.04%)
Mar 11, 2014 47.70 47.79 47.15 47.63 265,151 -0.17(-0.36%)
Mar 10, 2014 47.74 47.88 47.38 47.80 254,903 +0.10(+0.21%)
Mar 07, 2014 47.48 47.89 47.20 47.70 249,201 +0.63(+1.34%)
Mar 06, 2014 46.85 47.42 46.85 47.07 276,786 +0.26(+0.56%)
Mar 05, 2014 46.94 46.94 46.58 46.81 403,604 -0.20(-0.43%)
Mar 04, 2014 46.49 47.26 46.12 47.01 360,851 +1.04(+2.26%)
Mar 03, 2014 45.78 46.00 45.40 45.97 324,801 -0.31(-0.67%)
Feb 28, 2014 45.85 46.77 45.70 46.28 1,122,202 +0.57(+1.25%)
Feb 27, 2014 45.44 46.00 45.02 45.71 378,639 +0.34(+0.75%)
Feb 26, 2014 44.57 45.37 44.57 45.37 383,470 +1.02(+2.30%)
Feb 25, 2014 44.98 45.15 44.17 44.35 249,562 -0.59(-1.31%)
Feb 24, 2014 44.40 45.27 44.07 44.94 301,529 +0.87(+1.97%)
Feb 21, 2014 43.90 44.28 43.67 44.07 310,599 +0.29(+0.66%)
Feb 20, 2014 43.43 44.03 43.13 43.78 247,279 +0.40(+0.92%)
Feb 19, 2014 44.53 44.86 43.32 43.38 247,242 -1.34(-3.00%)
Feb 18, 2014 44.74 44.85 44.30 44.72 251,474 +0.05(+0.11%)
Feb 14, 2014 44.42 44.67 44.67 44.67 181,200 +0.28(+0.63%)
Feb 13, 2014 43.88 44.42 43.62 44.39 110,323 +0.23(+0.52%)
Feb 12, 2014 44.37 44.94 43.89 44.16 178,048 -0.09(-0.20%)
Feb 11, 2014 43.70 44.46 43.50 44.25 116,923 +0.51(+1.17%)
Feb 10, 2014 43.97 44.25 43.30 43.74 311,697 -0.25(-0.57%)
Feb 07, 2014 43.95 44.60 43.32 43.99 1,054,201 +0.18(+0.41%)
Feb 06, 2014 43.38 44.01 43.25 43.81 295,038 +0.41(+0.94%)
Feb 05, 2014 43.00 43.58 42.90 43.40 288,311 +0.25(+0.58%)
Feb 04, 2014 42.50 43.19 42.14 43.15 241,027 +0.69(+1.63%)
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.