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 (%)
Nov 30, 2006 41.91 41.91 41.32 41.63 135,448 -0.40(-0.96%)
Nov 29, 2006 41.44 42.03 41.44 42.03 65,066 +0.67(+1.63%)
Nov 28, 2006 41.51 41.51 41.06 41.36 103,112 -0.08(-0.19%)
Nov 27, 2006 42.22 42.40 41.43 41.43 162,396 -0.99(-2.33%)
Nov 24, 2006 41.99 42.45 41.96 42.42 42,129 +0.29(+0.68%)
Nov 22, 2006 42.18 42.19 42.09 42.13 65,707 -0.04(-0.10%)
Nov 21, 2006 42.40 42.53 42.02 42.18 102,233 -0.36(-0.84%)
Nov 20, 2006 42.68 42.76 42.22 42.54 79,737 -0.24(-0.57%)
Nov 17, 2006 43.01 43.01 42.44 42.78 83,882 -0.24(-0.55%)
Nov 16, 2006 42.86 43.04 42.67 43.02 78,779 +0.24(+0.55%)
Nov 15, 2006 42.39 42.92 42.37 42.78 154,500 +0.32(+0.76%)
Nov 14, 2006 41.91 42.46 41.82 42.46 169,160 +0.46(+1.10%)
Nov 13, 2006 41.85 42.21 41.62 41.99 201,482 +0.17(+0.40%)
Nov 10, 2006 41.65 41.84 41.27 41.83 129,840 +0.28(+0.67%)
Nov 09, 2006 41.98 42.03 41.39 41.55 114,657 -0.48(-1.14%)
Nov 08, 2006 41.35 42.11 41.26 42.03 95,336 +0.45(+1.07%)
Nov 07, 2006 41.59 42.20 41.38 41.58 114,240 -0.09(-0.21%)
Nov 06, 2006 41.56 41.98 41.44 41.67 136,917 +0.19(+0.46%)
Nov 03, 2006 41.80 42.05 41.19 41.48 140,959 -0.09(-0.21%)
Nov 02, 2006 41.15 41.81 41.15 41.56 208,650 +0.19(+0.46%)
Nov 01, 2006 42.41 42.41 41.22 41.37 212,465 -0.81(-1.93%)
Oct 31, 2006 42.01 42.47 41.99 42.19 302,980 +0.19(+0.46%)
Oct 30, 2006 41.89 42.12 41.43 41.99 294,677 +0.10(+0.25%)
Oct 27, 2006 41.80 42.33 41.70 41.89 243,825 +0.02(+0.04%)
Oct 26, 2006 41.43 41.95 41.35 41.87 309,333 +0.61(+1.48%)
Oct 25, 2006 40.21 41.35 40.21 41.26 412,882 +1.02(+2.54%)
Oct 24, 2006 41.29 41.29 40.18 40.24 516,760 -1.07(-2.58%)
Oct 23, 2006 40.60 41.63 39.41 41.30 787,963 -0.05(-0.13%)
Oct 20, 2006 42.43 42.43 41.34 41.36 269,471 -1.04(-2.45%)
Oct 19, 2006 42.59 42.81 42.16 42.40 187,031 -0.16(-0.37%)
Oct 18, 2006 42.56 42.88 42.47 42.55 194,415 -0.03(-0.06%)
Oct 17, 2006 42.77 42.81 42.19 42.58 167,368 -0.30(-0.69%)
Oct 16, 2006 42.41 42.92 42.41 42.88 194,252 +0.35(+0.82%)
Oct 13, 2006 42.28 42.69 42.09 42.53 311,535 +0.39(+0.93%)
Oct 12, 2006 41.98 42.29 41.98 42.13 275,529 +0.18(+0.44%)
Oct 11, 2006 42.31 42.31 41.64 41.95 265,749 -0.35(-0.83%)
Oct 10, 2006 42.40 42.40 42.09 42.30 265,671 +0.04(+0.08%)
Oct 09, 2006 42.82 42.82 42.20 42.26 433,169 -0.46(-1.08%)
Oct 06, 2006 42.97 43.17 42.54 42.73 180,299 -0.45(-1.05%)
Oct 05, 2006 43.34 43.38 42.99 43.18 206,453 -0.04(-0.10%)
Oct 04, 2006 43.37 43.37 43.03 43.23 192,958 -0.10(-0.24%)
Oct 03, 2006 42.78 43.56 42.78 43.33 281,518 +0.47(+1.10%)
Oct 02, 2006 43.92 43.96 42.75 42.86 152,732 -0.98(-2.23%)
Sep 29, 2006 44.63 44.76 43.79 43.84 146,412 -0.66(-1.49%)
Sep 28, 2006 44.58 44.69 44.23 44.50 104,094 +0.06(+0.14%)
Sep 27, 2006 43.93 44.69 43.79 44.44 156,655 +0.35(+0.79%)
Sep 26, 2006 43.75 44.43 43.61 44.09 133,136 +0.25(+0.58%)
Sep 25, 2006 43.43 44.24 42.95 43.84 135,011 +0.56(+1.29%)
Sep 22, 2006 43.27 43.42 42.72 43.28 139,270 -0.04(-0.10%)
Sep 21, 2006 43.97 43.97 43.28 43.32 139,635 -0.60(-1.37%)
Sep 20, 2006 43.89 44.58 43.67 43.93 244,418 +0.19(+0.44%)
Sep 19, 2006 43.60 43.89 42.44 43.73 256,255 +0.19(+0.44%)
Sep 18, 2006 43.23 43.68 43.05 43.54 91,165 +0.19(+0.44%)
Sep 15, 2006 44.00 44.13 43.27 43.35 365,189 -0.55(-1.25%)
Sep 14, 2006 43.75 44.15 43.07 43.90 358,458 -1.38(-3.05%)
Sep 13, 2006 45.10 45.28 44.82 45.28 146,235 +0.30(+0.66%)
Sep 12, 2006 43.71 45.07 43.61 44.98 131,747 +1.37(+3.15%)
Sep 11, 2006 43.47 43.71 43.22 43.61 94,673 -0.19(-0.44%)
Sep 08, 2006 43.77 43.84 43.33 43.80 94,697 -0.01(-0.02%)
Sep 07, 2006 43.71 44.06 43.52 43.81 142,998 -0.16(-0.36%)
Sep 06, 2006 44.14 44.16 43.85 43.97 135,018 -0.22(-0.49%)
Sep 05, 2006 43.89 44.27 43.86 44.19 84,094 +0.16(+0.36%)
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.