Wintrust Financial Corp (NQ: WTFC )

90.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 30.73 31.08 30.28 30.94 127,669 +0.03(+0.11%)
Jul 30, 2003 30.46 30.92 30.38 30.90 136,821 +0.30(+0.97%)
Jul 29, 2003 30.51 30.72 30.38 30.60 95,523 -0.10(-0.31%)
Jul 28, 2003 30.31 30.70 30.27 30.70 122,521 +0.38(+1.24%)
Jul 25, 2003 30.20 30.59 30.16 30.32 68,067 +0.13(+0.43%)
Jul 24, 2003 29.72 30.29 29.69 30.19 97,468 +0.34(+1.14%)
Jul 23, 2003 29.24 29.85 29.07 29.85 118,288 +0.63(+2.15%)
Jul 22, 2003 29.15 29.24 28.93 29.22 84,083 +0.07(+0.24%)
Jul 21, 2003 28.68 29.25 28.67 29.15 208,778 +0.35(+1.21%)
Jul 18, 2003 27.67 28.89 27.67 28.80 377,746 +1.31(+4.77%)
Jul 17, 2003 27.73 27.78 27.32 27.49 135,448 -0.25(-0.91%)
Jul 16, 2003 27.95 27.97 27.58 27.75 70,584 -0.14(-0.50%)
Jul 15, 2003 27.52 27.91 27.32 27.88 256,482 +0.38(+1.40%)
Jul 14, 2003 27.28 27.75 27.19 27.50 115,085 +0.40(+1.48%)
Jul 11, 2003 26.66 27.26 26.58 27.10 89,688 +0.48(+1.81%)
Jul 10, 2003 26.52 26.67 26.32 26.62 174,573 +0.16(+0.59%)
Jul 09, 2003 26.22 26.53 26.22 26.46 210,608 +0.10(+0.40%)
Jul 08, 2003 26.22 26.55 26.22 26.36 118,860 +0.00(+0.00%)
Jul 07, 2003 26.23 26.53 26.22 26.36 65,093 +0.10(+0.37%)
Jul 03, 2003 26.40 26.44 26.22 26.26 34,319 -0.01(-0.03%)
Jul 02, 2003 26.36 26.36 25.93 26.27 98,035 +0.02(+0.07%)
Jul 01, 2003 25.85 26.31 25.61 26.25 105,018 +0.21(+0.81%)
Jun 30, 2003 25.66 26.26 24.25 26.04 205,689 +0.43(+1.67%)
Jun 27, 2003 26.07 26.41 25.61 25.61 82,481 -0.53(-2.04%)
Jun 26, 2003 26.00 26.22 25.72 26.15 96,095 +0.21(+0.81%)
Jun 25, 2003 25.94 26.09 25.63 25.94 80,193 +0.02(+0.07%)
Jun 24, 2003 25.83 26.09 25.81 25.92 65,665 +0.10(+0.41%)
Jun 23, 2003 26.64 26.64 25.78 25.81 140,367 -0.51(-1.93%)
Jun 20, 2003 26.22 26.56 26.01 26.32 87,400 +0.25(+0.97%)
Jun 19, 2003 26.22 26.23 25.94 26.07 80,880 -0.17(-0.63%)
Jun 18, 2003 26.22 26.27 25.82 26.23 63,148 +0.05(+0.20%)
Jun 17, 2003 25.91 26.22 25.64 26.18 101,929 +0.32(+1.25%)
Jun 16, 2003 25.91 26.31 25.73 25.86 103,188 +0.11(+0.44%)
Jun 13, 2003 25.79 26.01 25.58 25.74 60,860 -0.18(-0.71%)
Jun 12, 2003 26.05 26.05 25.57 25.93 82,596 -0.04(-0.17%)
Jun 11, 2003 25.70 26.15 25.24 25.97 82,596 +0.36(+1.40%)
Jun 10, 2003 25.15 25.73 25.09 25.61 76,189 +0.47(+1.87%)
Jun 09, 2003 25.31 25.44 25.04 25.14 85,937 -0.17(-0.66%)
Jun 06, 2003 26.14 26.22 25.31 25.31 105,018 -0.75(-2.89%)
Jun 05, 2003 26.18 26.18 26.01 26.06 78,935 -0.13(-0.50%)
Jun 04, 2003 25.90 26.40 25.57 26.19 58,801 +0.30(+1.15%)
Jun 03, 2003 25.87 25.94 25.57 25.89 60,173 +0.02(+0.07%)
Jun 02, 2003 26.40 26.55 25.74 25.87 158,557 -0.35(-1.33%)
May 30, 2003 25.86 26.49 25.70 26.22 137,050 +0.70(+2.74%)
May 29, 2003 25.56 25.83 25.28 25.52 224,108 +0.21(+0.83%)
May 28, 2003 25.21 25.35 24.70 25.31 289,544 +0.19(+0.77%)
May 27, 2003 25.21 25.37 25.12 25.12 448,444 -0.10(-0.38%)
May 23, 2003 25.61 25.68 24.43 25.22 213,468 -0.31(-1.20%)
May 22, 2003 26.22 26.22 25.39 25.52 230,514 -0.70(-2.67%)
May 21, 2003 26.33 26.66 25.98 26.22 99,412 -0.17(-0.66%)
May 20, 2003 26.76 26.88 26.24 26.40 85,684 -0.28(-1.05%)
May 19, 2003 27.22 27.22 26.66 26.68 75,961 -0.45(-1.64%)
May 16, 2003 27.27 27.66 27.05 27.12 177,204 -0.46(-1.65%)
May 15, 2003 28.02 28.16 27.45 27.58 83,969 -0.42(-1.50%)
May 14, 2003 28.02 28.30 27.97 28.00 28,599 -0.14(-0.50%)
May 13, 2003 28.15 28.32 28.04 28.14 51,594 -0.06(-0.22%)
May 12, 2003 28.32 28.32 27.98 28.20 56,856 +0.10(+0.34%)
May 09, 2003 27.73 28.32 27.64 28.10 150,663 +0.61(+2.23%)
May 08, 2003 27.41 27.58 27.33 27.49 43,357 -0.08(-0.29%)
May 07, 2003 27.89 27.91 27.57 27.57 87,400 -0.27(-0.97%)
May 06, 2003 27.62 27.93 27.53 27.84 162,218 +0.22(+0.79%)
May 05, 2003 27.19 27.62 27.10 27.62 360,243 +0.58(+2.13%)
May 02, 2003 27.01 27.14 26.92 27.05 105,933 +0.03(+0.13%)
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.