Wintrust Financial Corp (NQ: WTFC )

89.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 42.10 42.12 40.89 41.16 133,217 -0.80(-1.90%)
Mar 30, 2005 41.15 41.97 41.15 41.96 124,332 +0.64(+1.54%)
Mar 29, 2005 41.93 42.09 41.23 41.32 188,224 -0.63(-1.50%)
Mar 28, 2005 42.57 43.09 41.94 41.95 325,974 -0.38(-0.91%)
Mar 24, 2005 42.83 43.09 42.24 42.33 146,793 -0.48(-1.12%)
Mar 23, 2005 43.18 43.53 42.68 42.81 174,876 -0.50(-1.15%)
Mar 22, 2005 44.20 44.39 43.16 43.31 124,648 -1.03(-2.33%)
Mar 21, 2005 44.22 44.51 44.06 44.34 94,467 -0.02(-0.04%)
Mar 18, 2005 44.88 44.89 43.06 44.36 297,811 -0.26(-0.59%)
Mar 17, 2005 44.97 45.25 44.46 44.62 158,783 -0.39(-0.87%)
Mar 16, 2005 45.39 45.44 44.90 45.02 169,911 -0.35(-0.77%)
Mar 15, 2005 45.66 45.85 45.09 45.37 153,810 -0.10(-0.21%)
Mar 14, 2005 45.15 45.59 45.11 45.46 128,570 +0.23(+0.50%)
Mar 11, 2005 45.28 45.71 45.12 45.24 136,268 +0.02(+0.04%)
Mar 10, 2005 45.51 45.89 45.08 45.22 140,876 -0.41(-0.90%)
Mar 09, 2005 46.42 46.48 45.38 45.63 169,427 -0.83(-1.79%)
Mar 08, 2005 46.64 47.02 46.21 46.46 138,622 -0.26(-0.56%)
Mar 07, 2005 47.23 47.70 46.71 46.72 151,471 -0.58(-1.22%)
Mar 04, 2005 47.10 47.62 46.87 47.30 141,424 +0.49(+1.05%)
Mar 03, 2005 47.20 47.40 46.48 46.81 136,975 -0.46(-0.98%)
Mar 02, 2005 47.12 47.94 47.12 47.27 141,488 -0.12(-0.26%)
Mar 01, 2005 47.12 47.68 47.03 47.40 166,346 +0.49(+1.04%)
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%)
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.