Wintrust Financial Corp (NQ: WTFC )

85.41 -1.67 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 42.45 42.52 41.97 41.98 116,047 -0.49(-1.15%)
Dec 28, 2006 42.45 42.83 42.35 42.47 87,478 -0.11(-0.27%)
Dec 27, 2006 41.55 42.60 41.55 42.58 93,980 +0.92(+2.20%)
Dec 26, 2006 40.72 41.73 40.72 41.66 161,743 +0.84(+2.06%)
Dec 22, 2006 41.05 41.16 40.52 40.82 129,258 -0.30(-0.72%)
Dec 21, 2006 41.64 41.96 41.01 41.12 188,859 -0.56(-1.34%)
Dec 20, 2006 41.52 41.84 41.45 41.68 119,338 +0.03(+0.08%)
Dec 19, 2006 41.39 41.79 41.33 41.64 77,187 +0.08(+0.19%)
Dec 18, 2006 41.90 42.28 41.47 41.56 94,319 -0.32(-0.77%)
Dec 15, 2006 42.30 42.40 41.83 41.89 349,394 -0.36(-0.85%)
Dec 14, 2006 41.68 42.40 41.68 42.25 148,380 +0.52(+1.26%)
Dec 13, 2006 41.52 41.89 41.43 41.72 127,025 +0.39(+0.95%)
Dec 12, 2006 41.27 41.44 41.08 41.33 66,825 +0.17(+0.42%)
Dec 11, 2006 40.96 41.35 40.70 41.15 194,387 +0.07(+0.17%)
Dec 08, 2006 41.41 41.41 40.83 41.08 192,522 -0.24(-0.59%)
Dec 07, 2006 41.88 41.92 41.32 41.33 113,854 -0.57(-1.36%)
Dec 06, 2006 42.07 42.14 41.64 41.90 78,496 -0.31(-0.72%)
Dec 05, 2006 42.17 42.47 41.97 42.20 85,627 +0.19(+0.46%)
Dec 04, 2006 41.30 42.12 41.29 42.01 177,671 +0.74(+1.80%)
Dec 01, 2006 41.48 41.74 40.75 41.27 142,639 -0.36(-0.86%)
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%)
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.