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 (%)
Dec 30, 2005 48.40 48.42 47.65 47.99 140,332 -0.45(-0.92%)
Dec 29, 2005 48.89 49.00 48.43 48.44 144,783 -0.56(-1.14%)
Dec 28, 2005 49.13 49.23 48.78 49.00 97,582 -0.29(-0.59%)
Dec 27, 2005 49.47 49.77 49.25 49.28 87,972 -0.23(-0.46%)
Dec 23, 2005 49.65 49.85 49.43 49.51 51,399 -0.11(-0.23%)
Dec 22, 2005 50.06 50.32 49.32 49.62 95,476 -0.24(-0.49%)
Dec 21, 2005 50.04 50.09 49.38 49.87 103,043 +0.31(+0.64%)
Dec 20, 2005 49.50 49.84 49.42 49.55 95,554 -0.14(-0.28%)
Dec 19, 2005 50.48 50.48 49.34 49.69 152,014 -0.71(-1.40%)
Dec 16, 2005 50.59 51.03 50.40 50.40 338,955 -0.14(-0.28%)
Dec 15, 2005 51.58 51.58 49.85 50.54 179,960 -0.78(-1.52%)
Dec 14, 2005 51.61 51.65 50.40 51.32 269,215 -0.41(-0.79%)
Dec 13, 2005 51.88 51.94 51.19 51.73 245,391 -0.10(-0.20%)
Dec 12, 2005 51.32 52.12 51.18 51.84 265,967 +0.59(+1.14%)
Dec 09, 2005 50.60 51.38 50.44 51.25 120,236 +0.65(+1.28%)
Dec 08, 2005 50.44 50.75 50.14 50.60 229,853 -0.08(-0.16%)
Dec 07, 2005 50.68 50.75 50.37 50.68 243,594 -0.05(-0.10%)
Dec 06, 2005 49.76 50.79 49.76 50.73 193,780 +1.05(+2.11%)
Dec 05, 2005 49.52 49.73 48.84 49.69 147,943 +0.07(+0.14%)
Dec 02, 2005 50.43 50.45 49.38 49.62 122,537 -0.78(-1.54%)
Dec 01, 2005 49.33 50.45 49.06 50.39 149,756 +1.29(+2.62%)
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%)
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.