Wintrust Financial Corp (NQ: WTFC )

87.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 51.75 52.97 51.58 52.31 145,630 +0.14(+0.27%)
Nov 29, 2004 50.70 52.40 50.53 52.17 173,772 +1.64(+3.25%)
Nov 26, 2004 50.87 50.87 50.35 50.52 50,335 -0.17(-0.34%)
Nov 24, 2004 50.70 51.66 50.64 50.70 58,686 -0.09(-0.17%)
Nov 23, 2004 51.27 51.27 49.96 50.79 105,590 -0.58(-1.12%)
Nov 22, 2004 50.31 51.38 50.18 51.36 87,515 +1.14(+2.26%)
Nov 19, 2004 51.22 51.35 50.21 50.23 98,154 -1.08(-2.10%)
Nov 18, 2004 51.57 51.64 51.05 51.30 48,162 -0.11(-0.22%)
Nov 17, 2004 51.40 52.10 50.96 51.42 92,777 +0.05(+0.10%)
Nov 16, 2004 53.23 53.37 51.36 51.36 156,612 -2.02(-3.78%)
Nov 15, 2004 52.88 53.39 52.25 53.38 95,065 +0.46(+0.88%)
Nov 12, 2004 52.62 53.04 52.09 52.92 121,034 +0.20(+0.38%)
Nov 11, 2004 51.22 52.75 51.13 52.72 112,340 +1.50(+2.94%)
Nov 10, 2004 50.79 51.28 50.70 51.22 109,480 +0.28(+0.55%)
Nov 09, 2004 50.74 51.07 50.55 50.94 103,302 +0.28(+0.55%)
Nov 08, 2004 50.27 50.74 50.27 50.66 77,333 -0.04(-0.09%)
Nov 05, 2004 49.91 50.70 49.83 50.70 202,715 +0.87(+1.75%)
Nov 04, 2004 49.83 50.04 49.36 49.83 180,178 +0.07(+0.14%)
Nov 03, 2004 49.26 49.89 49.21 49.76 89,231 +0.71(+1.44%)
Nov 02, 2004 49.13 49.55 48.73 49.05 142,655 -0.12(-0.25%)
Nov 01, 2004 49.83 49.83 48.89 49.17 146,545 -0.66(-1.32%)
Oct 29, 2004 49.84 50.09 49.56 49.83 111,539 -0.31(-0.63%)
Oct 28, 2004 49.69 50.29 48.93 50.14 128,813 +0.52(+1.04%)
Oct 27, 2004 48.36 49.62 48.36 49.62 93,349 +1.34(+2.77%)
Oct 26, 2004 48.21 48.37 47.87 48.29 106,048 +0.10(+0.22%)
Oct 25, 2004 47.87 48.30 47.49 48.18 104,789 +0.34(+0.71%)
Oct 22, 2004 49.04 49.78 47.73 47.84 81,109 -1.33(-2.70%)
Oct 21, 2004 49.00 49.17 48.34 49.17 129,156 +0.30(+0.61%)
Oct 20, 2004 48.92 49.25 48.28 48.87 83,854 -0.16(-0.32%)
Oct 19, 2004 49.09 49.33 48.58 49.03 136,363 -0.01(-0.02%)
Oct 18, 2004 47.81 49.12 47.81 49.04 101,014 +1.30(+2.73%)
Oct 15, 2004 47.76 48.08 47.52 47.74 123,779 +0.17(+0.35%)
Oct 14, 2004 48.30 48.30 47.56 47.57 114,284 -0.68(-1.41%)
Oct 13, 2004 49.16 49.26 47.99 48.25 129,385 -0.84(-1.71%)
Oct 12, 2004 48.95 49.36 48.71 49.09 127,440 +0.10(+0.21%)
Oct 11, 2004 48.37 49.00 48.08 48.99 98,497 +0.71(+1.47%)
Oct 08, 2004 48.57 48.68 48.28 48.28 147,460 -0.41(-0.84%)
Oct 07, 2004 49.48 49.61 48.62 48.69 43,700 -0.81(-1.64%)
Oct 06, 2004 48.86 49.55 48.73 49.50 71,041 +0.72(+1.47%)
Oct 05, 2004 49.27 49.49 48.74 48.79 85,913 -0.44(-0.89%)
Oct 04, 2004 49.76 50.24 49.13 49.22 156,841 -0.62(-1.25%)
Oct 01, 2004 49.94 50.10 49.68 49.84 100,328 -0.23(-0.45%)
Sep 30, 2004 49.39 50.13 49.30 50.07 111,310 +0.62(+1.26%)
Sep 29, 2004 49.21 49.61 48.90 49.45 79,164 +0.09(+0.18%)
Sep 28, 2004 48.70 49.37 48.70 49.36 82,138 +0.66(+1.36%)
Sep 27, 2004 49.72 49.72 48.70 48.70 77,219 -0.95(-1.92%)
Sep 24, 2004 49.30 49.82 49.26 49.65 63,377 +0.38(+0.78%)
Sep 23, 2004 49.47 49.68 48.82 49.27 138,880 -0.13(-0.27%)
Sep 22, 2004 50.52 50.52 49.40 49.40 125,381 -1.21(-2.38%)
Sep 21, 2004 50.25 50.63 49.98 50.60 45,302 +0.38(+0.77%)
Sep 20, 2004 50.27 50.56 50.04 50.22 91,633 +0.10(+0.21%)
Sep 17, 2004 50.45 50.50 49.96 50.11 121,263 +0.04(+0.09%)
Sep 16, 2004 50.70 50.89 49.98 50.07 417,442 -0.80(-1.56%)
Sep 15, 2004 50.86 51.03 50.39 50.87 142,198 +0.33(+0.66%)
Sep 14, 2004 50.66 50.70 50.36 50.53 82,253 -0.17(-0.34%)
Sep 13, 2004 50.83 50.83 50.13 50.71 76,418 -0.04(-0.07%)
Sep 10, 2004 50.25 50.74 49.96 50.74 39,582 +0.52(+1.04%)
Sep 09, 2004 50.01 50.63 50.01 50.22 107,192 +0.17(+0.33%)
Sep 08, 2004 50.86 51.07 50.04 50.05 175,488 -0.67(-1.33%)
Sep 07, 2004 49.78 50.86 49.65 50.73 159,586 +1.06(+2.13%)
Sep 03, 2004 49.26 49.76 49.04 49.67 109,594 +0.42(+0.85%)
Sep 02, 2004 48.02 49.25 48.02 49.25 75,732 +0.98(+2.03%)
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.