Wintrust Financial Corp (NQ: WTFC )

82.49 +3.96 (+5.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 36.49 38.61 36.06 38.04 393,304 +1.08(+2.92%)
Jan 30, 2008 36.58 38.16 36.20 36.96 443,892 +0.55(+1.51%)
Jan 29, 2008 35.56 36.54 34.69 36.41 275,917 +0.88(+2.48%)
Jan 28, 2008 33.40 35.54 33.09 35.53 371,569 +1.87(+5.56%)
Jan 25, 2008 34.62 34.98 33.65 33.66 539,391 -0.44(-1.29%)
Jan 24, 2008 31.95 34.42 31.70 34.10 610,492 +2.18(+6.83%)
Jan 23, 2008 29.18 32.64 28.87 31.92 991,848 +1.86(+6.19%)
Jan 22, 2008 29.50 31.62 29.04 30.06 461,126 +0.15(+0.50%)
Jan 21, 2008 30.57 31.22 29.29 29.91 357,118 +0.00(+0.00%)
Jan 18, 2008 30.57 31.22 29.29 29.91 357,118 -0.71(-2.32%)
Jan 17, 2008 31.93 32.31 30.23 30.62 338,670 -0.84(-2.67%)
Jan 16, 2008 30.76 31.94 30.57 31.46 301,026 +0.76(+2.48%)
Jan 15, 2008 30.98 31.16 30.01 30.70 306,275 -0.72(-2.29%)
Jan 14, 2008 31.68 32.24 31.03 31.42 161,118 +0.04(+0.13%)
Jan 11, 2008 31.50 32.55 31.03 31.38 271,906 -0.42(-1.32%)
Jan 10, 2008 30.34 32.23 29.79 31.80 294,337 +1.22(+3.99%)
Jan 09, 2008 29.74 30.58 29.21 30.58 257,769 +0.75(+2.51%)
Jan 08, 2008 31.95 32.48 29.83 29.83 259,520 -1.94(-6.11%)
Jan 07, 2008 31.00 32.57 30.78 31.77 222,046 +0.97(+3.15%)
Jan 04, 2008 31.54 31.56 30.72 30.80 202,035 -1.13(-3.54%)
Jan 03, 2008 32.31 33.21 31.93 31.93 198,329 -0.36(-1.11%)
Jan 02, 2008 33.03 33.46 31.90 32.29 227,069 -0.84(-2.54%)
Jan 01, 2008 32.82 33.74 32.54 33.13 175,813 +0.00(+0.00%)
Dec 31, 2007 32.82 33.74 32.54 33.13 175,813 +0.03(+0.09%)
Dec 28, 2007 33.66 34.41 33.10 33.10 99,829 -0.78(-2.30%)
Dec 27, 2007 35.17 35.54 33.88 33.88 120,768 -1.55(-4.37%)
Dec 26, 2007 35.37 35.73 34.76 35.43 194,809 +0.13(+0.37%)
Dec 24, 2007 34.47 35.37 34.47 35.30 66,145 +0.75(+2.17%)
Dec 21, 2007 33.09 34.67 32.99 34.55 485,514 +1.78(+5.43%)
Dec 20, 2007 32.98 33.02 32.12 32.77 273,110 -0.09(-0.27%)
Dec 19, 2007 33.72 33.91 32.51 32.86 316,006 -1.06(-3.13%)
Dec 18, 2007 32.19 34.18 32.19 33.92 522,892 +1.64(+5.08%)
Dec 17, 2007 32.53 33.25 32.28 32.28 318,957 -0.52(-1.59%)
Dec 14, 2007 33.24 33.64 32.72 32.80 325,320 -0.87(-2.58%)
Dec 13, 2007 33.64 33.90 32.96 33.67 291,856 -0.33(-0.97%)
Dec 12, 2007 34.49 35.18 33.58 34.00 237,116 -0.11(-0.32%)
Dec 11, 2007 35.98 36.48 34.08 34.11 245,432 -2.09(-5.77%)
Dec 10, 2007 35.74 36.53 35.64 36.20 229,427 +0.46(+1.29%)
Dec 07, 2007 36.23 36.34 35.51 35.74 352,354 -0.58(-1.60%)
Dec 06, 2007 35.29 36.32 34.75 36.32 463,407 +0.89(+2.51%)
Dec 05, 2007 35.26 35.45 34.74 35.43 280,946 +0.77(+2.22%)
Dec 04, 2007 34.36 34.88 34.24 34.66 234,063 -0.09(-0.26%)
Dec 03, 2007 35.22 35.57 34.60 34.75 216,591 -0.57(-1.61%)
Nov 30, 2007 35.23 36.69 35.06 35.32 345,844 +0.54(+1.55%)
Nov 29, 2007 34.80 35.09 34.32 34.78 306,681 -0.17(-0.49%)
Nov 28, 2007 33.14 34.98 33.11 34.95 428,625 +2.24(+6.85%)
Nov 27, 2007 32.24 32.96 31.81 32.71 307,811 +0.70(+2.19%)
Nov 26, 2007 33.66 33.66 31.91 32.01 167,095 -1.72(-5.10%)
Nov 23, 2007 33.00 34.12 32.93 33.73 121,552 +0.93(+2.84%)
Nov 21, 2007 32.86 33.87 32.66 32.80 256,446 -0.31(-0.94%)
Nov 20, 2007 32.82 33.61 32.03 33.11 194,103 +0.23(+0.70%)
Nov 19, 2007 34.00 34.00 32.51 32.88 241,253 -1.43(-4.17%)
Nov 16, 2007 34.65 34.93 33.64 34.31 183,473 -0.25(-0.72%)
Nov 15, 2007 35.44 35.96 34.19 34.56 310,429 -1.11(-3.11%)
Nov 14, 2007 37.06 37.83 35.46 35.67 293,428 -1.29(-3.49%)
Nov 13, 2007 35.65 37.11 35.54 36.96 272,792 +1.57(+4.44%)
Nov 12, 2007 34.77 36.31 34.71 35.39 306,062 +0.65(+1.87%)
Nov 09, 2007 33.87 35.38 32.79 34.74 297,956 +0.46(+1.34%)
Nov 08, 2007 33.44 34.46 32.78 34.28 400,587 +1.10(+3.32%)
Nov 07, 2007 34.41 34.68 33.18 33.18 320,289 -1.69(-4.85%)
Nov 06, 2007 33.73 34.90 33.72 34.87 411,578 +1.16(+3.44%)
Nov 05, 2007 33.84 34.46 33.25 33.71 475,868 -0.68(-1.98%)
Nov 02, 2007 35.37 35.40 33.92 34.39 450,883 -0.63(-1.80%)
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.