Wintrust Financial Corp (NQ: WTFC )

81.93 -0.56 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 55.91 56.73 55.83 56.18 297,983 -0.24(-0.43%)
Nov 29, 2005 56.40 56.69 56.11 56.42 137,664 -0.02(-0.04%)
Nov 28, 2005 56.14 56.61 55.50 56.44 260,649 +0.30(+0.53%)
Nov 25, 2005 56.14 56.40 56.14 56.14 27,239 -0.19(-0.34%)
Nov 23, 2005 55.94 56.42 55.60 56.33 135,226 +0.32(+0.57%)
Nov 22, 2005 55.24 56.05 54.64 56.01 99,455 +0.63(+1.14%)
Nov 21, 2005 54.89 55.57 54.28 55.38 72,394 +0.70(+1.28%)
Nov 18, 2005 54.78 55.00 54.08 54.68 80,856 +0.31(+0.57%)
Nov 17, 2005 53.33 54.37 53.04 54.37 43,360 +1.21(+2.28%)
Nov 16, 2005 54.04 54.21 52.85 53.16 107,863 -0.93(-1.72%)
Nov 15, 2005 55.09 55.14 54.01 54.09 71,645 -1.03(-1.87%)
Nov 14, 2005 55.64 55.78 54.74 55.12 80,608 -0.74(-1.32%)
Nov 11, 2005 55.67 55.97 55.47 55.86 58,221 -0.02(-0.04%)
Nov 10, 2005 55.35 55.88 55.09 55.88 117,150 +0.43(+0.78%)
Nov 09, 2005 54.64 55.49 54.43 55.45 81,675 +1.00(+1.84%)
Nov 08, 2005 54.55 54.72 54.21 54.45 119,018 -0.50(-0.91%)
Nov 07, 2005 54.00 55.00 53.96 54.95 96,616 +0.89(+1.65%)
Nov 04, 2005 54.13 54.29 53.40 54.06 43,967 -0.07(-0.13%)
Nov 03, 2005 54.45 54.65 53.90 54.13 129,543 -0.16(-0.29%)
Nov 02, 2005 53.25 54.37 53.25 54.29 145,595 +0.85(+1.59%)
Nov 01, 2005 53.40 53.69 52.91 53.44 75,744 -0.24(-0.45%)
Oct 31, 2005 52.78 54.00 52.77 53.68 123,007 +0.82(+1.55%)
Oct 28, 2005 51.77 53.05 51.55 52.86 159,420 +1.36(+2.64%)
Oct 27, 2005 51.07 51.73 51.07 51.50 193,575 +0.14(+0.27%)
Oct 26, 2005 51.41 51.82 50.96 51.36 151,089 -0.18(-0.35%)
Oct 25, 2005 51.26 51.63 50.69 51.54 93,043 -0.05(-0.10%)
Oct 24, 2005 50.15 51.88 50.00 51.59 165,000 +1.37(+2.73%)
Oct 21, 2005 50.50 51.00 49.83 50.22 166,504 -0.53(-1.04%)
Oct 20, 2005 50.90 50.90 50.20 50.75 125,804 -0.05(-0.10%)
Oct 19, 2005 48.74 50.96 48.40 50.80 165,527 +1.77(+3.61%)
Oct 18, 2005 49.39 49.98 48.55 49.03 82,092 -0.52(-1.05%)
Oct 17, 2005 49.91 49.92 48.83 49.55 87,050 -0.20(-0.40%)
Oct 14, 2005 49.74 50.06 49.13 49.75 122,731 +0.32(+0.65%)
Oct 13, 2005 48.59 49.69 48.05 49.43 103,725 +0.72(+1.48%)
Oct 12, 2005 48.80 49.13 48.00 48.71 79,344 +0.03(+0.06%)
Oct 11, 2005 49.57 49.71 48.59 48.68 105,759 -0.90(-1.82%)
Oct 10, 2005 48.60 50.03 48.35 49.58 452,523 +0.88(+1.81%)
Oct 07, 2005 48.87 48.90 48.41 48.70 109,714 +0.04(+0.08%)
Oct 06, 2005 49.35 49.99 48.50 48.66 148,016 -0.46(-0.94%)
Oct 05, 2005 50.43 50.49 49.12 49.12 82,245 -1.40(-2.77%)
Oct 04, 2005 50.50 50.96 50.10 50.52 85,863 +0.09(+0.18%)
Oct 03, 2005 50.08 50.96 50.08 50.43 83,332 +0.17(+0.34%)
Sep 30, 2005 50.80 50.90 50.25 50.26 90,191 -0.56(-1.10%)
Sep 29, 2005 49.54 50.94 49.01 50.82 203,968 +1.03(+2.07%)
Sep 28, 2005 50.04 50.05 49.19 49.79 111,653 -0.40(-0.80%)
Sep 27, 2005 50.30 50.30 49.40 50.19 99,161 -0.04(-0.08%)
Sep 26, 2005 49.59 50.52 49.59 50.23 85,727 +0.70(+1.41%)
Sep 23, 2005 49.53 49.74 49.41 49.53 71,334 -0.17(-0.34%)
Sep 22, 2005 49.70 50.10 49.30 49.70 95,816 -0.29(-0.58%)
Sep 21, 2005 50.04 50.43 49.65 49.99 113,872 -0.34(-0.68%)
Sep 20, 2005 50.17 50.68 50.00 50.33 71,799 +0.26(+0.52%)
Sep 19, 2005 50.41 50.42 50.00 50.07 76,016 -0.45(-0.89%)
Sep 16, 2005 50.16 50.59 49.95 50.52 312,846 +0.49(+0.98%)
Sep 15, 2005 49.99 50.14 49.78 50.03 214,556 +0.02(+0.04%)
Sep 14, 2005 50.21 50.37 49.95 50.01 98,400 -0.20(-0.40%)
Sep 13, 2005 51.12 51.30 50.09 50.21 75,023 -1.22(-2.37%)
Sep 12, 2005 51.49 51.80 51.07 51.43 46,049 -0.26(-0.50%)
Sep 09, 2005 51.04 51.86 51.04 51.69 64,500 +0.64(+1.25%)
Sep 08, 2005 51.17 51.43 50.64 51.05 73,173 -0.34(-0.66%)
Sep 07, 2005 51.97 51.97 50.89 51.39 55,356 -0.66(-1.27%)
Sep 06, 2005 51.39 52.09 51.13 52.05 95,260 +0.81(+1.58%)
Sep 02, 2005 51.14 51.39 50.83 51.24 73,991 -0.07(-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.