Wintrust Financial Corp (NQ: WTFC )

85.89 -0.87 (-1.00%)
Streaming Delayed Price Updated: 12:25 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 45.88 46.07 45.56 45.89 160,490 +0.01(+0.02%)
May 30, 2007 45.61 45.90 45.42 45.88 97,068 +0.08(+0.17%)
May 29, 2007 45.74 45.93 45.44 45.80 113,581 +0.14(+0.31%)
May 25, 2007 45.56 45.71 45.23 45.66 114,936 +0.12(+0.26%)
May 24, 2007 45.69 46.41 45.34 45.54 122,645 -0.30(-0.65%)
May 23, 2007 46.17 46.69 45.80 45.84 274,154 -0.30(-0.65%)
May 22, 2007 45.59 46.50 45.37 46.14 195,978 +0.43(+0.94%)
May 21, 2007 45.25 45.83 45.08 45.71 201,347 +0.42(+0.93%)
May 18, 2007 45.15 45.35 44.74 45.29 241,524 +0.13(+0.29%)
May 17, 2007 44.70 45.55 44.18 45.16 273,337 +0.52(+1.16%)
May 16, 2007 44.08 45.00 44.08 44.64 350,407 -0.07(-0.16%)
May 15, 2007 45.21 45.43 44.67 44.71 131,040 -0.61(-1.35%)
May 14, 2007 45.88 45.88 45.21 45.32 177,247 -0.65(-1.41%)
May 11, 2007 45.55 46.07 44.91 45.97 80,993 +0.57(+1.26%)
May 10, 2007 45.96 45.99 45.40 45.40 165,821 -0.66(-1.43%)
May 09, 2007 45.49 46.40 45.49 46.06 135,595 +0.39(+0.85%)
May 08, 2007 46.26 46.26 45.61 45.67 303,646 -0.66(-1.42%)
May 07, 2007 46.15 46.67 46.15 46.33 123,923 +0.06(+0.13%)
May 04, 2007 46.34 46.37 45.69 46.27 150,364 +0.02(+0.04%)
May 03, 2007 45.93 46.40 45.76 46.25 151,481 +0.45(+0.98%)
May 02, 2007 45.65 46.00 45.55 45.80 419,051 +0.06(+0.13%)
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.