Wintrust Financial Corp (NQ: WTFC )

89.77 +0.62 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2007 48.10 48.54 47.76 48.20 169,015 +0.18(+0.37%)
Dec 29, 2006 48.56 48.64 48.01 48.02 101,441 -0.56(-1.15%)
Dec 28, 2006 48.56 49.00 48.45 48.58 76,468 -0.13(-0.27%)
Dec 27, 2006 47.53 48.73 47.53 48.71 82,151 +1.05(+2.20%)
Dec 26, 2006 46.58 47.74 46.58 47.66 141,385 +0.96(+2.06%)
Dec 22, 2006 46.96 47.09 46.35 46.70 112,989 -0.34(-0.72%)
Dec 21, 2006 47.64 48.00 46.91 47.04 165,088 -0.64(-1.34%)
Dec 20, 2006 47.50 47.87 47.42 47.68 104,318 +0.04(+0.08%)
Dec 19, 2006 47.35 47.81 47.28 47.64 67,472 +0.09(+0.19%)
Dec 18, 2006 47.93 48.37 47.44 47.55 82,448 -0.37(-0.77%)
Dec 15, 2006 48.39 48.51 47.85 47.92 305,417 -0.41(-0.85%)
Dec 14, 2006 47.68 48.51 47.68 48.33 129,704 +0.60(+1.26%)
Dec 13, 2006 47.50 47.92 47.39 47.73 111,037 +0.45(+0.95%)
Dec 12, 2006 47.21 47.41 47.00 47.28 58,414 +0.20(+0.42%)
Dec 11, 2006 46.86 47.30 46.56 47.08 169,920 +0.08(+0.17%)
Dec 08, 2006 47.37 47.37 46.71 47.00 168,290 -0.28(-0.59%)
Dec 07, 2006 47.91 47.96 47.27 47.28 99,524 -0.65(-1.36%)
Dec 06, 2006 48.13 48.21 47.64 47.93 68,616 -0.35(-0.72%)
Dec 05, 2006 48.24 48.58 48.01 48.28 74,850 +0.22(+0.46%)
Dec 04, 2006 47.25 48.18 47.24 48.06 155,308 +0.85(+1.80%)
Dec 01, 2006 47.45 47.75 46.62 47.21 124,686 -0.41(-0.86%)
Nov 30, 2006 47.95 47.95 47.27 47.62 118,400 -0.46(-0.96%)
Nov 29, 2006 47.41 48.08 47.41 48.08 56,877 +0.77(+1.63%)
Nov 28, 2006 47.49 47.49 46.97 47.31 90,134 -0.09(-0.19%)
Nov 27, 2006 48.30 48.50 47.40 47.40 141,956 -1.13(-2.33%)
Nov 24, 2006 48.04 48.56 48.00 48.53 36,827 +0.33(+0.68%)
Nov 22, 2006 48.25 48.26 48.15 48.20 57,437 -0.05(-0.10%)
Nov 21, 2006 48.51 48.65 48.07 48.25 89,366 -0.41(-0.84%)
Nov 20, 2006 48.83 48.92 48.30 48.66 69,701 -0.28(-0.57%)
Nov 17, 2006 49.20 49.20 48.55 48.94 73,324 -0.27(-0.55%)
Nov 16, 2006 49.03 49.24 48.82 49.21 68,864 +0.27(+0.55%)
Nov 15, 2006 48.49 49.10 48.47 48.94 135,054 +0.37(+0.76%)
Nov 14, 2006 47.95 48.57 47.84 48.57 147,869 +0.53(+1.10%)
Nov 13, 2006 47.88 48.29 47.61 48.04 176,122 +0.19(+0.40%)
Nov 10, 2006 47.65 47.86 47.21 47.85 113,498 +0.32(+0.67%)
Nov 09, 2006 48.03 48.08 47.35 47.53 100,226 -0.55(-1.14%)
Nov 08, 2006 47.30 48.17 47.20 48.08 83,337 +0.51(+1.07%)
Nov 07, 2006 47.58 48.28 47.34 47.57 99,861 -0.10(-0.21%)
Nov 06, 2006 47.55 48.03 47.41 47.67 119,684 +0.22(+0.46%)
Nov 03, 2006 47.82 48.10 47.12 47.45 123,217 -0.10(-0.21%)
Nov 02, 2006 47.08 47.83 47.08 47.55 182,388 +0.22(+0.46%)
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.