Wintrust Financial Corp (NQ: WTFC )

82.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 46.20 46.35 45.10 45.10 115,200 -1.72(-3.67%)
Dec 30, 2003 46.60 46.85 45.90 46.82 48,759 +0.14(+0.30%)
Dec 29, 2003 46.23 46.83 46.05 46.68 51,341 +0.53(+1.15%)
Dec 26, 2003 45.95 46.15 45.70 46.15 14,693 +0.41(+0.90%)
Dec 24, 2003 45.87 46.25 45.71 45.74 18,455 -0.43(-0.93%)
Dec 23, 2003 45.71 46.20 45.46 46.17 82,127 +0.32(+0.70%)
Dec 22, 2003 45.75 45.89 45.03 45.85 66,487 +0.08(+0.17%)
Dec 19, 2003 45.83 45.84 44.80 45.77 120,706 +0.46(+1.02%)
Dec 18, 2003 44.05 45.51 44.05 45.31 76,107 +1.12(+2.53%)
Dec 17, 2003 44.42 44.58 44.01 44.19 94,822 -0.35(-0.79%)
Dec 16, 2003 44.00 44.62 43.95 44.54 91,615 +0.44(+1.00%)
Dec 15, 2003 45.50 45.75 44.05 44.10 78,362 -1.39(-3.06%)
Dec 12, 2003 44.16 45.50 44.16 45.49 77,064 +1.09(+2.45%)
Dec 11, 2003 44.00 44.63 43.85 44.40 60,700 +0.35(+0.79%)
Dec 10, 2003 44.99 45.24 43.94 44.05 53,916 -1.10(-2.44%)
Dec 09, 2003 45.25 45.38 44.85 45.15 91,778 -0.16(-0.35%)
Dec 08, 2003 45.31 45.71 45.03 45.31 155,479 -0.17(-0.37%)
Dec 05, 2003 45.66 45.49 45.28 45.48 55,837 -0.18(-0.39%)
Dec 04, 2003 45.18 45.70 44.75 45.66 60,701 +0.46(+1.02%)
Dec 03, 2003 46.02 46.43 45.13 45.20 167,273 -0.92(-1.99%)
Dec 02, 2003 45.75 46.78 45.64 46.12 88,600 +0.32(+0.70%)
Dec 01, 2003 45.15 45.81 45.00 45.80 86,521 +0.98(+2.19%)
Nov 28, 2003 45.49 45.50 44.68 44.82 35,400 -0.45(-0.99%)
Nov 26, 2003 44.78 45.50 44.72 45.27 78,213 +0.49(+1.09%)
Nov 25, 2003 43.79 44.79 43.72 44.78 92,292 +0.99(+2.26%)
Nov 24, 2003 42.90 44.00 42.90 43.79 86,018 +0.99(+2.31%)
Nov 21, 2003 42.89 43.05 42.71 42.80 82,659 -0.09(-0.21%)
Nov 20, 2003 43.68 43.69 42.73 42.89 102,251 -0.86(-1.97%)
Nov 19, 2003 43.75 44.23 43.63 43.75 113,864 -0.36(-0.82%)
Nov 18, 2003 44.55 44.94 43.70 44.11 69,543 -0.53(-1.19%)
Nov 17, 2003 44.56 44.93 44.25 44.64 58,103 +0.01(+0.02%)
Nov 14, 2003 44.85 45.14 44.37 44.63 40,355 -0.17(-0.38%)
Nov 13, 2003 43.95 44.90 43.95 44.80 52,305 +0.47(+1.06%)
Nov 12, 2003 44.45 44.62 43.81 44.33 164,130 -0.13(-0.29%)
Nov 11, 2003 45.30 45.30 44.35 44.46 75,909 -0.63(-1.40%)
Nov 10, 2003 45.45 45.45 44.99 45.09 70,638 -0.21(-0.46%)
Nov 07, 2003 44.90 45.47 44.80 45.30 73,791 +0.42(+0.94%)
Nov 06, 2003 44.65 44.99 44.50 44.88 104,575 +0.32(+0.72%)
Nov 05, 2003 44.19 44.70 44.19 44.56 49,309 +0.16(+0.36%)
Nov 04, 2003 44.00 44.50 43.83 44.40 161,923 +0.52(+1.19%)
Nov 03, 2003 43.27 44.38 43.25 43.88 148,504 +0.58(+1.34%)
Oct 31, 2003 43.30 43.44 43.30 43.30 65,754 +0.13(+0.30%)
Oct 30, 2003 42.79 43.50 42.93 43.17 82,022 +0.38(+0.89%)
Oct 29, 2003 42.15 42.83 42.05 42.79 81,064 +0.35(+0.82%)
Oct 28, 2003 41.26 42.44 41.26 42.44 158,047 +1.04(+2.51%)
Oct 27, 2003 39.55 41.45 39.55 41.40 137,900 +1.91(+4.84%)
Oct 24, 2003 39.15 39.81 38.65 39.49 117,200 +0.18(+0.46%)
Oct 23, 2003 40.01 40.15 39.15 39.31 126,100 -0.60(-1.50%)
Oct 22, 2003 40.85 40.95 39.91 39.91 196,700 -1.05(-2.56%)
Oct 21, 2003 41.10 41.90 40.86 40.96 90,830 -0.14(-0.34%)
Oct 20, 2003 40.75 41.40 40.55 41.10 147,258 +0.30(+0.74%)
Oct 17, 2003 40.29 41.76 40.29 40.80 100,514 +0.71(+1.77%)
Oct 16, 2003 40.33 40.30 39.85 40.09 101,155 -0.24(-0.60%)
Oct 15, 2003 40.43 40.79 40.25 40.33 74,350 -0.31(-0.76%)
Oct 14, 2003 40.60 40.79 40.30 40.64 34,759 +0.14(+0.35%)
Oct 13, 2003 40.35 41.00 40.31 40.50 58,357 +0.24(+0.60%)
Oct 10, 2003 40.14 40.75 40.06 40.26 204,339 +0.01(+0.02%)
Oct 09, 2003 39.11 40.43 38.97 40.25 214,399 +1.33(+3.42%)
Oct 08, 2003 39.33 39.33 38.58 38.92 58,775 -0.28(-0.71%)
Oct 07, 2003 38.66 39.46 38.39 39.20 81,092 +0.55(+1.42%)
Oct 06, 2003 39.10 39.10 38.38 38.65 78,914 -0.35(-0.90%)
Oct 03, 2003 38.65 39.40 38.47 39.00 78,116 +0.55(+1.43%)
Oct 02, 2003 39.00 39.12 38.39 38.45 75,646 -0.62(-1.59%)
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.