Wintrust Financial Corp (NQ: WTFC )

85.14 -0.31 (-0.37%)
Streaming Delayed Price Updated: 10:41 AM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 52.81 53.83 52.74 53.66 203,858 +0.63(+1.19%)
Feb 25, 2005 53.10 53.18 52.50 53.03 87,202 -0.21(-0.39%)
Feb 24, 2005 51.80 53.67 51.75 53.24 272,503 +1.57(+3.04%)
Feb 23, 2005 51.28 52.17 51.11 51.67 160,724 +0.41(+0.80%)
Feb 22, 2005 52.35 52.50 51.02 51.26 141,494 -1.45(-2.75%)
Feb 18, 2005 53.18 53.49 52.39 52.71 137,323 -0.31(-0.58%)
Feb 17, 2005 53.69 54.00 52.62 53.02 173,463 -0.60(-1.12%)
Feb 16, 2005 52.00 53.87 51.75 53.62 450,310 +3.27(+6.49%)
Feb 15, 2005 51.90 52.00 49.35 50.35 980,936 -1.65(-3.17%)
Feb 14, 2005 53.01 53.01 51.91 52.00 252,342 -0.96(-1.81%)
Feb 11, 2005 52.77 53.49 52.06 52.96 96,814 +0.18(+0.34%)
Feb 10, 2005 53.70 53.70 52.78 52.78 191,953 -0.67(-1.25%)
Feb 09, 2005 54.80 54.85 53.44 53.45 69,463 -1.27(-2.32%)
Feb 08, 2005 54.72 55.00 54.18 54.72 44,347 +0.06(+0.11%)
Feb 07, 2005 54.65 55.00 54.27 54.66 89,487 +0.10(+0.18%)
Feb 04, 2005 54.85 54.98 54.55 54.56 107,047 -0.40(-0.73%)
Feb 03, 2005 54.91 55.16 54.80 54.96 111,923 -0.10(-0.18%)
Feb 02, 2005 55.15 55.26 54.85 55.06 101,502 -0.22(-0.40%)
Feb 01, 2005 55.50 55.50 54.98 55.28 240,592 -0.20(-0.36%)
Jan 31, 2005 55.10 55.58 54.99 55.48 142,536 +0.38(+0.69%)
Jan 28, 2005 54.85 55.10 54.60 55.10 161,807 +0.20(+0.36%)
Jan 27, 2005 55.42 55.55 54.83 54.90 109,920 -0.73(-1.31%)
Jan 26, 2005 55.09 55.69 54.89 55.63 91,958 +0.68(+1.24%)
Jan 25, 2005 54.15 55.69 54.15 54.95 119,437 +0.79(+1.46%)
Jan 24, 2005 54.30 54.85 54.06 54.16 281,548 +0.07(+0.13%)
Jan 21, 2005 56.00 56.00 53.15 54.09 274,401 -1.16(-2.10%)
Jan 20, 2005 56.00 56.45 55.05 55.25 216,694 -0.88(-1.57%)
Jan 19, 2005 55.75 56.49 55.55 56.13 224,307 +0.24(+0.43%)
Jan 18, 2005 55.00 56.10 54.90 55.89 273,108 +0.68(+1.23%)
Jan 14, 2005 54.45 55.28 54.45 55.21 295,408 +1.06(+1.96%)
Jan 13, 2005 54.26 54.75 53.98 54.15 195,771 -0.30(-0.55%)
Jan 12, 2005 54.05 54.80 53.89 54.45 139,329 +0.41(+0.76%)
Jan 11, 2005 54.19 54.85 53.80 54.04 91,656 -0.27(-0.50%)
Jan 10, 2005 54.32 54.94 54.15 54.31 108,763 -0.09(-0.17%)
Jan 07, 2005 54.95 55.05 54.40 54.40 148,938 -0.48(-0.87%)
Jan 06, 2005 54.60 55.60 54.33 54.88 207,099 +1.13(+2.10%)
Jan 05, 2005 55.20 55.33 53.75 53.75 186,879 -1.71(-3.08%)
Jan 04, 2005 55.90 56.25 55.31 55.46 140,636 -0.41(-0.73%)
Jan 03, 2005 57.00 57.23 55.67 55.87 103,937 -1.09(-1.91%)
Dec 31, 2004 56.75 57.55 56.25 56.96 79,100 +0.37(+0.65%)
Dec 30, 2004 56.99 57.32 56.54 56.59 86,200 -0.56(-0.98%)
Dec 29, 2004 57.36 57.45 56.95 57.15 106,600 -0.30(-0.52%)
Dec 28, 2004 57.10 57.51 57.07 57.45 121,400 +0.32(+0.56%)
Dec 27, 2004 57.95 58.05 57.12 57.13 222,500 -0.66(-1.14%)
Dec 23, 2004 58.34 58.64 57.70 57.79 89,700 -0.38(-0.65%)
Dec 22, 2004 58.20 58.28 57.62 58.17 128,000 -0.05(-0.09%)
Dec 21, 2004 58.05 58.36 57.85 58.22 201,500 -0.06(-0.10%)
Dec 20, 2004 58.65 58.90 58.01 58.28 127,900 -0.57(-0.97%)
Dec 17, 2004 58.70 58.88 58.35 58.85 173,800 +0.12(+0.20%)
Dec 16, 2004 58.90 59.05 58.55 58.73 128,300 -0.32(-0.54%)
Dec 15, 2004 58.80 59.40 58.75 59.05 209,400 +0.02(+0.03%)
Dec 14, 2004 59.66 59.99 58.84 59.03 630,700 -1.81(-2.98%)
Dec 13, 2004 60.40 60.84 59.96 60.84 109,300 +0.44(+0.73%)
Dec 10, 2004 60.10 60.86 59.73 60.40 89,700 +0.29(+0.48%)
Dec 09, 2004 60.50 60.70 59.36 60.11 107,800 -0.67(-1.10%)
Dec 08, 2004 60.25 60.90 60.10 60.78 61,000 +0.58(+0.96%)
Dec 07, 2004 61.58 61.58 60.14 60.20 100,700 -1.38(-2.24%)
Dec 06, 2004 62.05 63.19 61.55 61.58 110,200 -0.52(-0.84%)
Dec 03, 2004 63.20 63.20 61.69 62.10 155,800 -0.92(-1.46%)
Dec 02, 2004 61.39 63.39 61.36 63.02 180,000 +1.42(+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.