Wintrust Financial Corp (NQ: WTFC )

85.41 -1.67 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 48.87 49.59 48.80 49.11 340,890 -0.21(-0.43%)
Nov 29, 2005 49.30 49.55 49.05 49.32 157,486 -0.02(-0.04%)
Nov 28, 2005 49.07 49.48 48.51 49.34 298,180 +0.26(+0.53%)
Nov 25, 2005 49.07 49.30 49.07 49.07 31,161 -0.17(-0.34%)
Nov 23, 2005 48.90 49.32 48.60 49.24 154,697 +0.28(+0.57%)
Nov 22, 2005 48.29 49.00 47.76 48.96 113,775 +0.55(+1.14%)
Nov 21, 2005 47.98 48.58 47.45 48.41 82,818 +0.61(+1.28%)
Nov 18, 2005 47.88 48.08 47.27 47.80 92,498 +0.27(+0.57%)
Nov 17, 2005 46.62 47.53 46.36 47.53 49,603 +1.06(+2.28%)
Nov 16, 2005 47.24 47.39 46.20 46.47 123,394 -0.81(-1.72%)
Nov 15, 2005 48.16 48.20 47.21 47.28 81,961 -0.90(-1.87%)
Nov 14, 2005 48.64 48.76 47.85 48.18 92,214 -0.65(-1.32%)
Nov 11, 2005 48.66 48.93 48.49 48.83 66,604 -0.02(-0.04%)
Nov 10, 2005 48.38 48.85 48.16 48.85 134,018 +0.38(+0.78%)
Nov 09, 2005 47.76 48.51 47.58 48.47 93,435 +0.87(+1.84%)
Nov 08, 2005 47.68 47.83 47.39 47.60 136,155 -0.44(-0.91%)
Nov 07, 2005 47.20 48.08 47.17 48.03 110,527 +0.78(+1.65%)
Nov 04, 2005 47.32 47.46 46.68 47.26 50,297 -0.06(-0.13%)
Nov 03, 2005 47.60 47.77 47.12 47.32 148,196 -0.14(-0.29%)
Nov 02, 2005 46.55 47.53 46.55 47.46 166,559 +0.74(+1.59%)
Nov 01, 2005 46.68 46.93 46.25 46.71 86,650 -0.21(-0.45%)
Oct 31, 2005 46.14 47.20 46.13 46.92 140,719 +0.72(+1.55%)
Oct 28, 2005 45.25 46.37 45.06 46.21 182,375 +1.19(+2.64%)
Oct 27, 2005 44.64 45.22 44.64 45.02 221,448 +0.12(+0.27%)
Oct 26, 2005 44.94 45.30 44.55 44.90 172,844 -0.16(-0.35%)
Oct 25, 2005 44.81 45.13 44.31 45.05 106,440 -0.04(-0.10%)
Oct 24, 2005 43.84 45.35 43.71 45.10 188,758 +1.20(+2.73%)
Oct 21, 2005 44.14 44.58 43.56 43.90 190,479 -0.46(-1.04%)
Oct 20, 2005 44.49 44.49 43.88 44.36 143,918 -0.04(-0.10%)
Oct 19, 2005 42.61 44.55 42.31 44.41 189,361 +1.55(+3.61%)
Oct 18, 2005 43.17 43.69 42.44 42.86 93,912 -0.45(-1.05%)
Oct 17, 2005 43.63 43.64 42.68 43.31 99,584 -0.17(-0.40%)
Oct 14, 2005 43.48 43.76 42.95 43.49 140,403 +0.28(+0.65%)
Oct 13, 2005 42.47 43.44 42.00 43.21 118,660 +0.63(+1.48%)
Oct 12, 2005 42.66 42.95 41.96 42.58 90,768 +0.03(+0.06%)
Oct 11, 2005 43.33 43.45 42.47 42.55 120,987 -0.79(-1.82%)
Oct 10, 2005 42.48 43.73 42.26 43.34 517,682 +0.77(+1.81%)
Oct 07, 2005 42.72 42.75 42.32 42.57 125,511 +0.03(+0.08%)
Oct 06, 2005 43.14 43.70 42.40 42.54 169,329 -0.40(-0.94%)
Oct 05, 2005 44.08 44.13 42.94 42.94 94,087 -1.22(-2.77%)
Oct 04, 2005 44.14 44.55 43.79 44.16 98,226 +0.08(+0.18%)
Oct 03, 2005 43.78 44.55 43.78 44.08 95,331 +0.15(+0.34%)
Sep 30, 2005 44.41 44.49 43.93 43.93 103,177 -0.49(-1.10%)
Sep 29, 2005 43.30 44.53 42.84 44.42 233,337 +0.90(+2.07%)
Sep 28, 2005 43.74 43.75 43.00 43.52 127,730 -0.35(-0.80%)
Sep 27, 2005 43.97 43.97 43.18 43.87 113,439 -0.03(-0.08%)
Sep 26, 2005 43.35 44.16 43.35 43.91 98,070 +0.61(+1.41%)
Sep 23, 2005 43.30 43.48 43.19 43.30 81,605 -0.15(-0.34%)
Sep 22, 2005 43.44 43.79 43.09 43.44 109,612 -0.25(-0.58%)
Sep 21, 2005 43.74 44.08 43.40 43.70 130,268 -0.30(-0.68%)
Sep 20, 2005 43.86 44.30 43.71 44.00 82,137 +0.23(+0.52%)
Sep 19, 2005 44.06 44.07 43.71 43.77 86,961 -0.39(-0.89%)
Sep 16, 2005 43.85 44.22 43.66 44.16 357,893 +0.43(+0.98%)
Sep 15, 2005 43.70 43.83 43.51 43.73 245,450 +0.02(+0.04%)
Sep 14, 2005 43.89 44.03 43.66 43.72 112,568 -0.17(-0.40%)
Sep 13, 2005 44.69 44.84 43.79 43.89 85,825 -1.07(-2.37%)
Sep 12, 2005 45.01 45.28 44.64 44.96 52,679 -0.23(-0.50%)
Sep 09, 2005 44.62 45.33 44.62 45.18 73,787 +0.56(+1.25%)
Sep 08, 2005 44.73 44.96 44.27 44.62 83,709 -0.30(-0.66%)
Sep 07, 2005 45.43 45.43 44.48 44.92 63,326 -0.58(-1.27%)
Sep 06, 2005 44.92 45.53 44.69 45.50 108,976 +0.71(+1.58%)
Sep 02, 2005 44.70 44.92 44.43 44.79 84,645 -0.06(-0.14%)
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.