Wintrust Financial Corp (NQ: WTFC )

89.58 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 50.67 51.54 50.34 51.54 79,828 +0.95(+1.88%)
Aug 30, 2005 50.24 50.88 50.16 50.59 84,219 +0.24(+0.48%)
Aug 29, 2005 50.02 50.35 49.70 50.35 58,929 +0.15(+0.30%)
Aug 26, 2005 50.74 50.74 49.57 50.20 251,478 -0.53(-1.04%)
Aug 25, 2005 50.57 50.86 50.23 50.73 46,669 +0.24(+0.48%)
Aug 24, 2005 50.92 51.60 50.25 50.49 64,573 -0.47(-0.92%)
Aug 23, 2005 51.60 51.60 50.70 50.96 105,562 -0.57(-1.11%)
Aug 22, 2005 50.47 51.53 50.40 51.53 104,450 +1.22(+2.42%)
Aug 19, 2005 50.20 50.38 50.06 50.31 30,901 -0.10(-0.20%)
Aug 18, 2005 50.06 50.57 49.91 50.41 67,833 +0.21(+0.42%)
Aug 17, 2005 50.01 50.62 49.95 50.20 61,161 +0.19(+0.38%)
Aug 16, 2005 50.82 50.90 50.01 50.01 58,372 -0.98(-1.92%)
Aug 15, 2005 50.74 51.15 50.05 50.99 68,299 +0.48(+0.95%)
Aug 12, 2005 50.97 51.15 50.13 50.51 75,503 -0.63(-1.23%)
Aug 11, 2005 50.50 51.43 50.38 51.14 66,143 +0.46(+0.91%)
Aug 10, 2005 50.89 52.06 50.26 50.68 105,704 -0.01(-0.02%)
Aug 09, 2005 50.94 51.20 50.26 50.69 48,946 -0.21(-0.41%)
Aug 08, 2005 51.15 51.46 50.71 50.90 53,614 -0.36(-0.70%)
Aug 05, 2005 52.04 52.09 51.01 51.26 70,849 -1.11(-2.12%)
Aug 04, 2005 53.03 53.03 51.98 52.37 134,317 -0.80(-1.50%)
Aug 03, 2005 53.62 53.62 52.77 53.17 86,331 -0.56(-1.04%)
Aug 02, 2005 53.27 53.75 52.75 53.73 105,076 +0.58(+1.09%)
Aug 01, 2005 53.74 53.75 52.86 53.15 194,851 -0.48(-0.90%)
Jul 29, 2005 55.00 55.50 53.32 53.63 121,742 -1.49(-2.70%)
Jul 28, 2005 54.45 55.14 54.20 55.12 69,258 +0.58(+1.06%)
Jul 27, 2005 55.05 55.25 54.51 54.54 115,214 -0.56(-1.02%)
Jul 26, 2005 54.79 55.46 54.75 55.10 133,083 +0.34(+0.62%)
Jul 25, 2005 55.00 55.15 54.40 54.76 103,374 -0.25(-0.45%)
Jul 22, 2005 53.25 55.01 53.25 55.01 113,530 +1.90(+3.58%)
Jul 21, 2005 54.63 54.66 53.00 53.11 89,968 -1.71(-3.12%)
Jul 20, 2005 53.25 54.82 53.14 54.82 120,853 +1.52(+2.85%)
Jul 19, 2005 53.22 53.63 53.01 53.30 86,771 +0.06(+0.11%)
Jul 18, 2005 53.92 53.92 53.24 53.24 70,537 -0.83(-1.54%)
Jul 15, 2005 53.90 54.43 53.38 54.07 79,728 -0.15(-0.28%)
Jul 14, 2005 55.14 55.32 53.96 54.22 80,434 -0.78(-1.42%)
Jul 13, 2005 54.87 55.26 54.87 55.00 87,953 +0.06(+0.11%)
Jul 12, 2005 55.00 55.46 54.54 54.94 84,934 +0.11(+0.20%)
Jul 11, 2005 54.06 54.99 53.97 54.83 121,086 +0.77(+1.42%)
Jul 08, 2005 52.38 54.06 52.38 54.06 117,950 +1.77(+3.38%)
Jul 07, 2005 52.55 52.68 51.83 52.29 357,978 -0.28(-0.53%)
Jul 06, 2005 52.92 52.99 52.40 52.57 122,925 -0.39(-0.74%)
Jul 05, 2005 52.01 53.08 51.90 52.96 236,700 +0.80(+1.53%)
Jul 01, 2005 52.48 52.54 51.85 52.16 94,400 -0.19(-0.36%)
Jun 30, 2005 52.40 52.93 51.99 52.35 163,233 +0.07(+0.13%)
Jun 29, 2005 52.47 52.48 51.95 52.28 146,456 -0.16(-0.31%)
Jun 28, 2005 51.40 52.44 51.19 52.44 166,041 +1.07(+2.08%)
Jun 27, 2005 50.97 51.44 50.85 51.37 172,432 +0.36(+0.71%)
Jun 24, 2005 50.40 51.50 50.40 51.01 373,132 +0.60(+1.19%)
Jun 23, 2005 50.08 50.50 50.01 50.41 137,652 +0.24(+0.48%)
Jun 22, 2005 49.61 50.35 49.61 50.17 169,754 +0.50(+1.01%)
Jun 21, 2005 49.23 49.90 49.23 49.67 75,432 +0.39(+0.79%)
Jun 20, 2005 49.12 49.58 48.69 49.28 184,206 +0.04(+0.08%)
Jun 17, 2005 48.24 49.24 47.59 49.24 542,133 +1.10(+2.29%)
Jun 16, 2005 48.00 48.28 47.78 48.14 101,797 +0.13(+0.27%)
Jun 15, 2005 47.95 48.14 46.74 48.01 415,701 +0.23(+0.48%)
Jun 14, 2005 47.90 48.02 47.55 47.78 148,847 -0.38(-0.79%)
Jun 13, 2005 48.65 48.67 47.65 48.16 169,275 -0.49(-1.01%)
Jun 10, 2005 49.45 49.54 48.65 48.65 113,014 -0.95(-1.92%)
Jun 09, 2005 50.29 50.29 49.31 49.60 140,962 -0.69(-1.37%)
Jun 08, 2005 50.20 50.55 50.20 50.29 140,110 -0.06(-0.12%)
Jun 07, 2005 50.25 50.78 50.10 50.35 109,731 +0.15(+0.30%)
Jun 06, 2005 49.50 50.26 49.21 50.20 57,365 +0.53(+1.07%)
Jun 03, 2005 49.67 50.19 49.32 49.67 81,133 -0.35(-0.70%)
Jun 02, 2005 50.19 50.46 49.75 50.02 84,667 -0.38(-0.75%)
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.