Wintrust Financial Corp (NQ: WTFC )

91.43 +2.40 (+2.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 48.07 48.48 47.75 47.97 133,961 +0.08(+0.16%)
Aug 30, 2004 47.97 48.60 47.89 47.89 103,531 -0.05(-0.11%)
Aug 27, 2004 48.11 48.16 47.75 47.95 63,834 -0.17(-0.35%)
Aug 26, 2004 47.95 48.21 47.94 48.11 110,738 +0.05(+0.11%)
Aug 25, 2004 47.99 48.21 47.90 48.06 128,813 +0.08(+0.16%)
Aug 24, 2004 47.40 47.98 47.39 47.98 219,875 +0.85(+1.80%)
Aug 23, 2004 47.51 47.96 47.13 47.13 113,941 -0.21(-0.44%)
Aug 20, 2004 46.98 47.72 46.78 47.34 85,341 +0.52(+1.12%)
Aug 19, 2004 47.19 47.46 46.82 46.82 110,624 -0.38(-0.81%)
Aug 18, 2004 47.91 47.91 47.12 47.20 266,435 -0.60(-1.26%)
Aug 17, 2004 47.12 47.94 46.86 47.81 241,954 +0.87(+1.86%)
Aug 16, 2004 45.77 47.00 45.39 46.93 144,600 +1.38(+3.03%)
Aug 13, 2004 45.45 46.06 45.42 45.55 94,493 +0.27(+0.60%)
Aug 12, 2004 46.23 46.34 45.28 45.28 94,150 -1.14(-2.45%)
Aug 11, 2004 45.03 46.42 44.76 46.42 204,088 +1.38(+3.07%)
Aug 10, 2004 44.45 45.18 44.44 45.04 179,835 +0.48(+1.08%)
Aug 09, 2004 45.06 45.27 44.48 44.55 190,360 -0.55(-1.22%)
Aug 06, 2004 45.89 45.89 44.80 45.11 129,957 -0.51(-1.11%)
Aug 05, 2004 46.10 46.10 45.13 45.61 142,083 -0.72(-1.55%)
Aug 04, 2004 46.37 46.55 45.66 46.33 90,260 +0.04(+0.09%)
Aug 03, 2004 46.55 46.67 45.89 46.29 81,681 -0.30(-0.64%)
Aug 02, 2004 46.44 46.99 45.87 46.58 159,815 +0.23(+0.49%)
Jul 30, 2004 45.61 46.55 45.61 46.36 136,821 +0.38(+0.82%)
Jul 29, 2004 45.71 46.07 45.50 45.98 107,764 +0.52(+1.15%)
Jul 28, 2004 45.89 46.19 45.18 45.45 181,437 -0.44(-0.95%)
Jul 27, 2004 45.91 46.18 45.53 45.89 269,295 +0.22(+0.48%)
Jul 26, 2004 45.50 45.92 45.22 45.67 114,513 +0.38(+0.83%)
Jul 23, 2004 45.36 45.74 45.13 45.30 235,547 -0.12(-0.27%)
Jul 22, 2004 45.33 45.61 44.76 45.42 101,586 +0.00(+0.00%)
Jul 21, 2004 45.42 45.97 45.38 45.42 157,756 +0.06(+0.13%)
Jul 20, 2004 44.62 45.59 44.54 45.36 189,788 +0.57(+1.27%)
Jul 19, 2004 44.32 44.97 44.08 44.79 103,760 +0.60(+1.36%)
Jul 16, 2004 44.31 44.80 44.11 44.19 74,130 -0.07(-0.16%)
Jul 15, 2004 44.42 44.59 44.23 44.26 94,150 -0.24(-0.55%)
Jul 14, 2004 44.55 44.62 44.15 44.50 134,991 +0.06(+0.14%)
Jul 13, 2004 43.85 44.66 43.84 44.44 204,660 +0.39(+0.89%)
Jul 12, 2004 43.99 44.05 43.55 44.05 156,383 +0.25(+0.58%)
Jul 09, 2004 43.58 44.22 43.58 43.79 52,166 +0.04(+0.10%)
Jul 08, 2004 44.79 44.79 43.60 43.75 136,363 -0.81(-1.82%)
Jul 07, 2004 44.42 44.93 44.42 44.56 99,184 +0.03(+0.08%)
Jul 06, 2004 44.27 44.72 44.04 44.53 173,772 +0.34(+0.77%)
Jul 02, 2004 44.05 44.27 43.88 44.19 123,665 +0.31(+0.70%)
Jul 01, 2004 44.72 44.76 43.88 43.88 177,204 -0.27(-0.61%)
Jun 30, 2004 43.77 44.41 43.69 44.15 171,827 +0.01(+0.02%)
Jun 29, 2004 43.81 44.14 43.54 44.14 162,446 +0.64(+1.47%)
Jun 28, 2004 43.23 44.14 43.20 43.51 217,930 +0.31(+0.73%)
Jun 25, 2004 43.45 43.93 43.11 43.19 226,167 -0.46(-1.06%)
Jun 24, 2004 43.66 43.88 43.40 43.65 91,061 -0.05(-0.12%)
Jun 23, 2004 43.09 43.71 43.09 43.71 108,564 +0.17(+0.40%)
Jun 22, 2004 42.79 43.53 42.57 43.53 226,395 +0.87(+2.05%)
Jun 21, 2004 42.83 42.83 42.66 42.66 81,795 -0.17(-0.41%)
Jun 18, 2004 42.67 43.00 42.61 42.83 269,753 +0.26(+0.62%)
Jun 17, 2004 41.73 42.66 41.61 42.57 189,445 +0.93(+2.22%)
Jun 16, 2004 41.50 41.69 41.24 41.64 100,099 +0.16(+0.38%)
Jun 15, 2004 41.16 41.64 41.13 41.49 178,805 +0.53(+1.30%)
Jun 14, 2004 41.82 41.85 40.86 40.95 184,068 -0.76(-1.82%)
Jun 10, 2004 42.18 42.26 41.64 41.71 111,539 -0.17(-0.40%)
Jun 09, 2004 42.67 42.77 41.88 41.88 89,803 -0.80(-1.88%)
Jun 08, 2004 42.66 42.79 42.51 42.68 102,158 -0.10(-0.25%)
Jun 07, 2004 42.54 42.88 42.43 42.79 142,198 +0.39(+0.93%)
Jun 04, 2004 42.47 42.76 42.35 42.40 102,844 +0.05(+0.12%)
Jun 03, 2004 43.23 43.23 42.32 42.34 171,026 -0.83(-1.92%)
Jun 02, 2004 41.71 43.18 41.71 43.17 601,053 +1.36(+3.26%)
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.