Wintrust Financial Corp (NQ: WTFC )

93.40 +0.46 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 44.29 45.05 44.00 45.05 91,322 +0.83(+1.88%)
Aug 30, 2005 43.92 44.48 43.85 44.22 96,345 +0.21(+0.48%)
Aug 29, 2005 43.72 44.01 43.44 44.01 67,414 +0.13(+0.30%)
Aug 26, 2005 44.35 44.35 43.33 43.88 287,688 -0.46(-1.04%)
Aug 25, 2005 44.20 44.46 43.91 44.34 53,388 +0.21(+0.48%)
Aug 24, 2005 44.51 45.11 43.93 44.13 73,870 -0.41(-0.92%)
Aug 23, 2005 45.11 45.11 44.32 44.55 120,762 -0.50(-1.11%)
Aug 22, 2005 44.12 45.04 44.06 45.04 119,489 +1.07(+2.42%)
Aug 19, 2005 43.88 44.04 43.76 43.98 35,350 -0.09(-0.20%)
Aug 18, 2005 43.76 44.20 43.63 44.06 77,600 +0.18(+0.42%)
Aug 17, 2005 43.72 44.25 43.66 43.88 69,967 +0.17(+0.38%)
Aug 16, 2005 44.42 44.49 43.72 43.72 66,777 -0.86(-1.92%)
Aug 15, 2005 44.35 44.71 43.75 44.57 78,133 +0.42(+0.95%)
Aug 12, 2005 44.55 44.71 43.82 44.15 86,374 -0.55(-1.23%)
Aug 11, 2005 44.14 44.96 44.04 44.70 75,667 +0.40(+0.91%)
Aug 10, 2005 44.48 45.51 43.93 44.30 120,924 -0.01(-0.02%)
Aug 09, 2005 44.53 44.76 43.93 44.31 55,993 -0.18(-0.41%)
Aug 08, 2005 44.71 44.98 44.33 44.49 61,333 -0.31(-0.70%)
Aug 05, 2005 45.49 45.53 44.59 44.81 81,050 -0.97(-2.12%)
Aug 04, 2005 46.36 46.36 45.44 45.78 153,657 -0.70(-1.50%)
Aug 03, 2005 46.87 46.87 46.13 46.48 98,761 -0.49(-1.04%)
Aug 02, 2005 46.56 46.98 46.11 46.97 120,206 +0.51(+1.09%)
Aug 01, 2005 46.98 46.98 46.21 46.46 222,907 -0.42(-0.90%)
Jul 29, 2005 48.08 48.51 46.61 46.88 139,271 -1.30(-2.70%)
Jul 28, 2005 47.60 48.20 47.38 48.18 79,230 +0.51(+1.06%)
Jul 27, 2005 48.12 48.30 47.65 47.68 131,803 -0.49(-1.02%)
Jul 26, 2005 47.89 48.48 47.86 48.16 152,245 +0.30(+0.62%)
Jul 25, 2005 48.08 48.21 47.55 47.87 118,259 -0.22(-0.45%)
Jul 22, 2005 46.55 48.09 46.55 48.09 129,877 +1.66(+3.58%)
Jul 21, 2005 47.75 47.78 46.33 46.43 102,922 -1.49(-3.12%)
Jul 20, 2005 46.55 47.92 46.45 47.92 138,254 +1.33(+2.85%)
Jul 19, 2005 46.52 46.88 46.34 46.59 99,265 +0.05(+0.11%)
Jul 18, 2005 47.13 47.13 46.54 46.54 80,693 -0.73(-1.53%)
Jul 15, 2005 47.12 47.58 46.66 47.26 91,208 -0.13(-0.28%)
Jul 14, 2005 48.20 48.36 47.17 47.40 92,015 -0.68(-1.42%)
Jul 13, 2005 47.96 48.30 47.96 48.08 100,617 +0.05(+0.11%)
Jul 12, 2005 48.08 48.48 47.68 48.02 97,163 +0.10(+0.20%)
Jul 11, 2005 47.26 48.07 47.18 47.93 138,521 +0.67(+1.42%)
Jul 08, 2005 45.79 47.26 45.79 47.26 134,933 +1.55(+3.38%)
Jul 07, 2005 45.94 46.05 45.31 45.71 409,523 -0.24(-0.53%)
Jul 06, 2005 46.26 46.32 45.80 45.95 140,625 -0.34(-0.74%)
Jul 05, 2005 45.46 46.40 45.37 46.29 270,782 +0.70(+1.53%)
Jul 01, 2005 45.87 45.93 45.32 45.59 107,992 -0.17(-0.36%)
Jun 30, 2005 45.80 46.27 45.45 45.76 186,737 +0.06(+0.13%)
Jun 29, 2005 45.87 45.87 45.41 45.70 167,544 -0.14(-0.31%)
Jun 28, 2005 44.93 45.84 44.75 45.84 189,949 +0.94(+2.08%)
Jun 27, 2005 44.55 44.97 44.45 44.90 197,260 +0.31(+0.71%)
Jun 24, 2005 44.06 45.02 44.06 44.59 426,859 +0.52(+1.19%)
Jun 23, 2005 43.78 44.14 43.72 44.06 157,472 +0.21(+0.48%)
Jun 22, 2005 43.37 44.01 43.37 43.86 194,197 +0.44(+1.01%)
Jun 21, 2005 43.03 43.62 43.03 43.42 86,293 +0.34(+0.79%)
Jun 20, 2005 42.94 43.34 42.56 43.08 210,730 +0.03(+0.08%)
Jun 17, 2005 42.17 43.04 41.60 43.04 620,195 +0.96(+2.29%)
Jun 16, 2005 41.96 42.20 41.77 42.08 116,454 +0.11(+0.27%)
Jun 15, 2005 41.91 42.08 40.86 41.97 475,558 +0.20(+0.48%)
Jun 14, 2005 41.87 41.98 41.56 41.77 170,279 -0.33(-0.79%)
Jun 13, 2005 42.53 42.54 41.65 42.10 193,649 -0.43(-1.01%)
Jun 10, 2005 43.23 43.30 42.53 42.53 129,287 -0.83(-1.92%)
Jun 09, 2005 43.96 43.96 43.10 43.36 161,259 -0.60(-1.37%)
Jun 08, 2005 43.88 44.19 43.88 43.96 160,284 -0.05(-0.12%)
Jun 07, 2005 43.93 44.39 43.79 44.01 125,531 +0.13(+0.30%)
Jun 06, 2005 43.27 43.93 43.02 43.88 65,625 +0.46(+1.07%)
Jun 03, 2005 43.42 43.87 43.11 43.42 92,815 -0.31(-0.70%)
Jun 02, 2005 43.87 44.11 43.49 43.72 96,858 -0.33(-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.