Wintrust Financial Corp (NQ: WTFC )

82.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 25.05 25.25 23.76 23.85 425,544 -1.46(-5.77%)
Jun 27, 2008 24.88 26.03 24.88 25.31 611,918 +0.42(+1.69%)
Jun 26, 2008 24.46 25.43 24.35 24.89 355,406 +0.08(+0.32%)
Jun 25, 2008 24.34 26.26 24.34 24.81 501,071 +0.49(+2.01%)
Jun 24, 2008 23.11 24.62 22.88 24.32 688,103 +0.97(+4.15%)
Jun 23, 2008 24.24 24.64 23.13 23.35 457,221 -0.94(-3.87%)
Jun 20, 2008 24.56 24.92 23.85 24.29 818,283 -0.43(-1.74%)
Jun 19, 2008 25.30 25.74 24.50 24.72 942,059 -0.64(-2.52%)
Jun 18, 2008 25.67 26.35 24.66 25.36 367,269 -0.54(-2.08%)
Jun 17, 2008 26.81 27.00 25.89 25.90 270,449 -0.80(-3.00%)
Jun 16, 2008 25.64 26.80 25.04 26.70 362,236 +0.88(+3.41%)
Jun 13, 2008 26.45 26.52 25.04 25.82 519,065 -0.41(-1.56%)
Jun 12, 2008 26.57 27.83 26.05 26.23 298,381 -0.46(-1.72%)
Jun 11, 2008 27.54 27.85 26.41 26.69 320,271 -1.19(-4.27%)
Jun 10, 2008 27.86 28.56 27.40 27.88 325,459 -0.11(-0.39%)
Jun 09, 2008 28.80 29.10 27.71 27.99 290,167 -0.52(-1.82%)
Jun 06, 2008 29.00 29.00 27.81 28.51 341,835 -0.77(-2.63%)
Jun 05, 2008 28.56 29.43 28.56 29.28 275,349 +0.69(+2.41%)
Jun 04, 2008 29.71 29.71 28.12 28.59 569,089 -1.24(-4.16%)
Jun 03, 2008 30.50 30.59 29.40 29.83 266,355 -0.60(-1.97%)
Jun 02, 2008 31.10 31.16 30.06 30.43 106,853 -0.75(-2.41%)
May 30, 2008 31.52 31.52 30.39 31.18 189,702 -0.33(-1.05%)
May 29, 2008 30.33 31.63 30.22 31.51 170,168 +1.07(+3.52%)
May 28, 2008 31.03 31.20 29.95 30.44 127,402 -0.40(-1.30%)
May 27, 2008 30.15 31.07 30.05 30.84 150,531 +0.66(+2.19%)
May 26, 2008 30.36 31.01 29.87 30.18 126,527 +0.00(+0.00%)
May 23, 2008 30.36 31.01 29.87 30.18 126,527 -0.39(-1.28%)
May 22, 2008 30.22 30.94 30.06 30.57 162,552 +0.49(+1.63%)
May 21, 2008 30.75 30.88 29.81 30.08 345,080 -0.66(-2.15%)
May 20, 2008 31.27 31.32 30.54 30.74 223,751 -0.73(-2.32%)
May 19, 2008 31.59 31.93 31.34 31.47 159,774 -0.18(-0.57%)
May 16, 2008 32.36 32.36 31.00 31.65 191,756 -0.55(-1.71%)
May 15, 2008 31.54 32.26 31.25 32.20 168,002 +0.60(+1.90%)
May 14, 2008 32.47 32.75 31.59 31.60 281,117 -0.76(-2.35%)
May 13, 2008 32.60 32.66 32.12 32.36 107,164 -0.13(-0.40%)
May 12, 2008 31.76 32.60 31.46 32.49 200,968 +0.90(+2.85%)
May 09, 2008 31.30 32.40 31.08 31.59 157,425 -0.07(-0.22%)
May 08, 2008 31.82 32.13 31.33 31.66 230,465 -0.06(-0.19%)
May 07, 2008 32.53 32.97 31.48 31.72 224,427 -0.77(-2.37%)
May 06, 2008 31.95 32.73 31.23 32.49 264,839 +0.31(+0.96%)
May 05, 2008 32.67 32.91 31.75 32.18 208,574 -0.53(-1.62%)
May 02, 2008 33.14 33.71 32.60 32.71 223,610 -0.10(-0.30%)
May 01, 2008 31.57 33.16 31.15 32.81 293,366 +1.09(+3.44%)
Apr 30, 2008 32.13 32.25 31.50 31.72 395,836 -0.38(-1.18%)
Apr 29, 2008 31.94 32.15 31.77 32.10 327,986 +0.07(+0.22%)
Apr 28, 2008 31.13 32.22 31.07 32.03 341,234 +0.81(+2.59%)
Apr 25, 2008 30.70 31.28 30.01 31.22 291,934 +0.64(+2.09%)
Apr 24, 2008 30.26 31.20 29.86 30.58 718,586 +0.20(+0.66%)
Apr 23, 2008 32.02 32.02 30.00 30.38 469,030 -1.55(-4.85%)
Apr 22, 2008 32.50 32.62 31.17 31.93 537,884 -0.48(-1.48%)
Apr 21, 2008 33.84 33.84 31.33 32.41 813,936 -2.49(-7.13%)
Apr 18, 2008 36.28 36.76 34.70 34.90 284,348 -0.51(-1.44%)
Apr 17, 2008 34.77 35.63 34.50 35.41 169,697 +0.42(+1.20%)
Apr 16, 2008 33.50 35.35 33.50 34.99 226,724 +1.88(+5.68%)
Apr 15, 2008 31.98 33.49 31.98 33.11 289,414 +1.23(+3.86%)
Apr 14, 2008 32.40 32.45 31.72 31.88 159,164 -0.59(-1.82%)
Apr 11, 2008 33.01 33.27 32.32 32.47 177,379 -0.87(-2.61%)
Apr 10, 2008 33.14 33.80 32.94 33.34 207,983 +0.13(+0.39%)
Apr 09, 2008 34.13 34.37 33.07 33.21 248,224 -0.80(-2.35%)
Apr 08, 2008 34.09 34.43 33.64 34.01 228,587 -0.42(-1.22%)
Apr 07, 2008 34.70 35.08 34.09 34.43 110,270 -0.03(-0.09%)
Apr 04, 2008 35.46 35.46 34.42 34.46 179,193 -0.72(-2.05%)
Apr 03, 2008 35.80 36.06 34.55 35.18 414,541 -1.02(-2.82%)
Apr 02, 2008 37.00 37.08 35.83 36.20 268,546 -0.65(-1.76%)
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.