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 (%)
Feb 28, 2005 46.16 47.05 46.10 46.91 233,211 +0.55(+1.19%)
Feb 25, 2005 46.42 46.49 45.89 46.36 99,758 -0.18(-0.39%)
Feb 24, 2005 45.28 46.91 45.24 46.54 311,741 +1.37(+3.04%)
Feb 23, 2005 44.83 45.60 44.68 45.17 183,866 +0.36(+0.80%)
Feb 22, 2005 45.76 45.89 44.60 44.81 161,867 -1.27(-2.75%)
Feb 18, 2005 46.49 46.76 45.80 46.08 157,096 -0.27(-0.58%)
Feb 17, 2005 46.93 47.20 46.00 46.35 198,440 -0.52(-1.12%)
Feb 16, 2005 45.45 47.09 45.24 46.87 515,150 +2.86(+6.49%)
Feb 15, 2005 45.37 45.45 43.14 44.01 1,122,182 -1.44(-3.17%)
Feb 14, 2005 46.34 46.34 45.38 45.45 288,677 -0.84(-1.81%)
Feb 11, 2005 46.13 46.76 45.51 46.29 110,754 +0.16(+0.34%)
Feb 10, 2005 46.94 46.94 46.14 46.14 219,592 -0.59(-1.25%)
Feb 09, 2005 47.90 47.95 46.71 46.72 79,465 -1.11(-2.32%)
Feb 08, 2005 47.83 48.08 47.36 47.83 50,732 +0.05(+0.11%)
Feb 07, 2005 47.77 48.08 47.44 47.78 102,372 +0.09(+0.18%)
Feb 04, 2005 47.95 48.06 47.68 47.69 122,460 -0.35(-0.73%)
Feb 03, 2005 48.00 48.22 47.90 48.04 128,039 -0.09(-0.18%)
Feb 02, 2005 48.21 48.30 47.95 48.13 116,117 -0.19(-0.40%)
Feb 01, 2005 48.51 48.51 48.06 48.32 275,235 -0.17(-0.36%)
Jan 31, 2005 48.16 48.58 48.07 48.50 163,060 +0.33(+0.69%)
Jan 28, 2005 47.95 48.16 47.73 48.16 185,105 +0.17(+0.36%)
Jan 27, 2005 48.44 48.56 47.93 47.99 125,747 -0.64(-1.31%)
Jan 26, 2005 48.16 48.68 47.98 48.63 105,199 +0.59(+1.24%)
Jan 25, 2005 47.33 48.68 47.33 48.03 136,634 +0.69(+1.46%)
Jan 24, 2005 47.47 47.95 47.26 47.34 322,088 +0.06(+0.13%)
Jan 21, 2005 48.95 48.95 46.46 47.28 313,912 -1.01(-2.10%)
Jan 20, 2005 48.95 49.34 48.12 48.30 247,896 -0.77(-1.57%)
Jan 19, 2005 48.73 49.38 48.56 49.06 256,605 +0.21(+0.43%)
Jan 18, 2005 48.08 49.04 47.99 48.86 312,433 +0.59(+1.23%)
Jan 14, 2005 47.60 48.32 47.60 48.26 337,944 +0.93(+1.96%)
Jan 13, 2005 47.43 47.86 47.19 47.33 223,960 -0.26(-0.55%)
Jan 12, 2005 47.25 47.90 47.11 47.60 159,391 +0.36(+0.76%)
Jan 11, 2005 47.37 47.95 47.03 47.24 104,853 -0.24(-0.50%)
Jan 10, 2005 47.48 48.02 47.33 47.47 124,423 -0.08(-0.17%)
Jan 07, 2005 48.03 48.12 47.55 47.55 170,383 -0.42(-0.87%)
Jan 06, 2005 47.73 48.60 47.49 47.97 236,919 +0.99(+2.10%)
Jan 05, 2005 48.25 48.37 46.98 46.98 213,788 -1.49(-3.08%)
Jan 04, 2005 48.86 49.17 48.35 48.48 160,886 -0.36(-0.73%)
Jan 03, 2005 49.83 50.03 48.66 48.84 118,903 -0.95(-1.91%)
Dec 31, 2004 49.61 50.31 49.17 49.79 90,489 +0.32(+0.65%)
Dec 30, 2004 49.82 50.11 49.42 49.47 98,612 -0.49(-0.98%)
Dec 29, 2004 50.14 50.22 49.78 49.96 121,949 -0.26(-0.52%)
Dec 28, 2004 49.91 50.27 49.89 50.22 138,880 +0.28(+0.56%)
Dec 27, 2004 50.66 50.74 49.93 49.94 254,538 -0.58(-1.14%)
Dec 23, 2004 51.00 51.26 50.44 50.52 102,616 -0.33(-0.65%)
Dec 22, 2004 50.87 50.94 50.37 50.85 146,430 -0.04(-0.09%)
Dec 21, 2004 50.74 51.01 50.57 50.89 230,514 -0.05(-0.10%)
Dec 20, 2004 51.27 51.49 50.71 50.94 146,316 -0.50(-0.97%)
Dec 17, 2004 51.31 51.47 51.01 51.44 198,825 +0.10(+0.20%)
Dec 16, 2004 51.49 51.62 51.18 51.34 146,774 -0.28(-0.54%)
Dec 15, 2004 51.40 51.92 51.36 51.62 239,551 +0.02(+0.03%)
Dec 14, 2004 52.15 52.44 51.43 51.60 721,515 -1.58(-2.98%)
Dec 13, 2004 52.80 53.18 52.41 53.18 125,038 +0.38(+0.73%)
Dec 10, 2004 52.54 53.20 52.21 52.80 102,616 +0.25(+0.48%)
Dec 09, 2004 52.88 53.06 51.89 52.54 123,322 -0.59(-1.10%)
Dec 08, 2004 52.67 53.23 52.54 53.13 69,783 +0.51(+0.96%)
Dec 07, 2004 53.83 53.83 52.57 52.62 115,199 -1.21(-2.24%)
Dec 06, 2004 54.24 55.24 53.80 53.83 126,067 -0.45(-0.84%)
Dec 03, 2004 55.25 55.25 53.93 54.28 178,233 -0.80(-1.46%)
Dec 02, 2004 53.66 55.41 53.64 55.09 205,918 +1.24(+2.31%)
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.