Wintrust Financial Corp (NQ: WTFC )

90.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 44.84 45.07 44.34 44.61 111,290 -0.15(-0.34%)
Mar 29, 2007 44.99 45.16 44.28 44.76 116,917 -0.04(-0.09%)
Mar 28, 2007 45.04 45.20 44.50 44.80 284,977 -0.31(-0.69%)
Mar 27, 2007 45.36 45.36 45.00 45.11 110,496 -0.30(-0.66%)
Mar 26, 2007 45.36 45.53 45.10 45.41 102,825 -0.01(-0.02%)
Mar 23, 2007 45.03 45.50 44.80 45.42 122,210 +0.50(+1.11%)
Mar 22, 2007 44.99 45.19 44.74 44.92 122,134 -0.09(-0.20%)
Mar 21, 2007 44.22 45.01 43.67 45.01 201,526 +0.90(+2.04%)
Mar 20, 2007 44.32 44.32 43.91 44.11 160,870 -0.14(-0.32%)
Mar 19, 2007 44.00 44.59 43.92 44.25 161,042 +0.40(+0.91%)
Mar 16, 2007 44.11 44.24 43.81 43.85 319,184 -0.25(-0.57%)
Mar 15, 2007 43.00 44.10 42.96 44.10 147,534 +1.16(+2.70%)
Mar 14, 2007 42.86 43.04 42.02 42.94 284,400 -0.06(-0.14%)
Mar 13, 2007 44.99 44.72 42.85 43.00 330,624 -1.99(-4.42%)
Mar 12, 2007 44.94 45.10 44.76 44.99 92,679 -0.01(-0.02%)
Mar 09, 2007 44.88 45.39 44.81 45.00 89,301 +0.24(+0.54%)
Mar 08, 2007 44.61 45.26 44.61 44.76 154,864 +0.42(+0.95%)
Mar 07, 2007 45.54 45.65 44.32 44.34 190,779 -1.33(-2.91%)
Mar 06, 2007 44.78 45.95 44.66 45.67 231,420 +1.00(+2.24%)
Mar 05, 2007 45.37 45.37 44.64 44.67 178,235 -0.79(-1.74%)
Mar 02, 2007 45.75 45.95 45.45 45.46 173,282 -0.46(-1.00%)
Mar 01, 2007 45.50 46.35 45.01 45.92 184,728 +0.08(+0.17%)
Feb 28, 2007 45.78 46.14 45.65 45.84 233,474 +0.09(+0.20%)
Feb 27, 2007 46.25 46.30 45.72 45.75 261,013 -0.77(-1.66%)
Feb 26, 2007 46.72 46.76 46.29 46.52 140,667 -0.20(-0.43%)
Feb 23, 2007 47.12 47.12 46.49 46.72 87,685 -0.55(-1.16%)
Feb 22, 2007 47.18 47.34 46.90 47.27 123,473 +0.01(+0.02%)
Feb 21, 2007 47.05 47.32 46.91 47.26 124,953 +0.14(+0.30%)
Feb 20, 2007 46.78 47.24 46.49 47.12 99,319 +0.14(+0.30%)
Feb 16, 2007 46.89 47.14 46.63 46.98 139,177 +0.09(+0.19%)
Feb 15, 2007 47.19 47.22 46.57 46.89 148,281 -0.15(-0.32%)
Feb 14, 2007 46.57 47.25 46.54 47.04 117,249 +0.45(+0.97%)
Feb 13, 2007 46.59 46.67 46.47 46.59 132,787 +0.01(+0.02%)
Feb 12, 2007 46.53 46.72 46.32 46.58 136,069 +0.21(+0.45%)
Feb 09, 2007 46.58 46.89 46.36 46.37 257,026 -0.32(-0.69%)
Feb 08, 2007 46.89 46.99 46.58 46.69 96,670 -0.38(-0.81%)
Feb 07, 2007 47.10 47.23 46.87 47.07 111,094 +0.05(+0.11%)
Feb 06, 2007 46.68 47.07 46.43 47.02 150,952 +0.38(+0.81%)
Feb 05, 2007 46.92 46.94 46.29 46.64 107,410 -0.15(-0.32%)
Feb 02, 2007 45.80 46.92 45.80 46.79 294,716 +0.99(+2.16%)
Feb 01, 2007 45.82 46.02 45.53 45.80 176,218 +0.01(+0.02%)
Jan 31, 2007 45.89 45.90 45.29 45.79 188,350 -0.16(-0.35%)
Jan 30, 2007 45.60 46.02 45.45 45.95 129,508 +0.30(+0.66%)
Jan 29, 2007 45.17 45.85 45.11 45.65 169,722 +0.36(+0.79%)
Jan 26, 2007 45.01 45.38 45.00 45.29 85,806 +0.25(+0.56%)
Jan 25, 2007 45.42 45.56 44.95 45.04 158,903 -0.30(-0.66%)
Jan 24, 2007 45.40 45.46 44.93 45.34 134,781 -0.12(-0.26%)
Jan 23, 2007 45.35 45.92 45.35 45.46 362,325 +0.06(+0.13%)
Jan 22, 2007 45.48 46.85 44.85 45.40 438,300 -1.35(-2.89%)
Jan 19, 2007 47.03 47.03 46.10 46.75 174,825 -0.10(-0.21%)
Jan 18, 2007 46.81 46.98 46.50 46.85 114,188 +0.01(+0.02%)
Jan 17, 2007 47.56 47.76 46.75 46.84 107,027 -0.79(-1.66%)
Jan 16, 2007 48.41 48.56 47.47 47.63 96,730 -0.68(-1.41%)
Jan 12, 2007 48.28 48.54 48.16 48.31 70,496 +0.00(+0.00%)
Jan 11, 2007 47.78 48.41 47.78 48.31 97,916 +0.67(+1.41%)
Jan 10, 2007 47.35 47.69 47.35 47.64 111,512 -0.16(-0.33%)
Jan 09, 2007 48.18 48.48 47.32 47.80 159,531 -0.42(-0.87%)
Jan 08, 2007 48.19 48.36 47.78 48.22 110,764 -0.10(-0.21%)
Jan 05, 2007 49.53 49.72 48.26 48.32 231,066 -1.42(-2.85%)
Jan 04, 2007 48.81 50.00 48.70 49.74 220,594 +1.54(+3.20%)
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.