Wintrust Financial Corp (NQ: WTFC )

89.03 +1.11 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 26.83 26.91 26.91 26.91 200,198 +0.13(+0.49%)
Dec 30, 2009 27.32 27.38 26.40 26.78 211,203 -0.64(-2.33%)
Dec 29, 2009 27.61 27.95 27.33 27.42 188,569 -0.38(-1.35%)
Dec 28, 2009 27.85 27.95 27.38 27.80 210,440 +0.02(+0.06%)
Dec 24, 2009 26.68 27.88 26.50 27.78 121,959 +0.95(+3.55%)
Dec 23, 2009 26.42 27.10 26.30 26.83 303,005 +0.36(+1.35%)
Dec 22, 2009 26.36 26.75 25.89 26.47 159,681 +0.20(+0.77%)
Dec 21, 2009 26.24 26.49 25.52 26.27 307,265 +0.03(+0.10%)
Dec 18, 2009 25.56 26.24 25.12 26.24 471,418 +0.94(+3.73%)
Dec 17, 2009 25.23 25.57 25.14 25.30 164,081 -0.27(-1.06%)
Dec 16, 2009 25.41 25.57 25.01 25.57 281,192 +0.37(+1.46%)
Dec 15, 2009 24.69 25.44 24.41 25.20 330,411 +0.34(+1.37%)
Dec 14, 2009 24.69 24.89 23.69 24.86 285,093 +0.92(+3.83%)
Dec 11, 2009 23.27 24.00 22.74 23.94 264,274 +0.71(+3.05%)
Dec 10, 2009 23.18 23.59 23.09 23.23 130,940 +0.11(+0.49%)
Dec 09, 2009 22.89 23.16 22.46 23.12 207,794 +0.18(+0.80%)
Dec 08, 2009 22.61 23.06 22.35 22.94 269,618 +0.17(+0.77%)
Dec 07, 2009 22.68 23.00 22.36 22.76 221,118 +0.14(+0.62%)
Dec 04, 2009 22.45 22.83 22.01 22.62 255,423 +0.63(+2.86%)
Dec 03, 2009 22.36 22.91 21.95 21.99 260,260 -0.31(-1.41%)
Dec 02, 2009 22.34 22.83 22.07 22.31 296,065 +0.04(+0.20%)
Dec 01, 2009 22.90 22.96 22.07 22.26 245,482 -0.44(-1.93%)
Nov 30, 2009 22.76 22.98 21.85 22.70 410,972 -0.16(-0.69%)
Nov 27, 2009 22.89 23.62 22.52 22.86 127,749 -0.44(-1.88%)
Nov 25, 2009 23.57 23.58 23.05 23.30 188,366 -0.10(-0.41%)
Nov 24, 2009 23.84 23.84 22.99 23.39 379,411 -0.37(-1.55%)
Nov 23, 2009 23.72 24.19 23.63 23.76 219,010 +0.24(+1.04%)
Nov 20, 2009 23.39 23.86 23.39 23.51 198,507 -0.03(-0.11%)
Nov 19, 2009 23.84 24.15 23.51 23.54 279,267 -0.45(-1.89%)
Nov 18, 2009 24.28 24.71 23.63 23.99 272,990 -0.24(-0.97%)
Nov 17, 2009 23.63 24.26 23.30 24.23 295,685 +0.57(+2.40%)
Nov 16, 2009 23.53 24.26 23.37 23.66 344,096 +0.33(+1.42%)
Nov 13, 2009 23.50 23.69 23.02 23.33 282,238 +0.00(+0.00%)
Nov 12, 2009 24.13 24.51 23.27 23.33 258,560 -0.80(-3.30%)
Nov 11, 2009 24.57 25.33 23.90 24.13 200,532 -0.23(-0.93%)
Nov 10, 2009 24.54 25.08 23.86 24.35 242,254 -0.14(-0.57%)
Nov 09, 2009 24.36 24.57 24.21 24.49 240,231 +0.35(+1.45%)
Nov 06, 2009 23.47 24.39 23.47 24.14 238,698 +0.22(+0.91%)
Nov 05, 2009 23.30 24.08 22.86 23.93 363,933 +0.86(+3.71%)
Nov 04, 2009 24.22 24.52 23.06 23.07 439,114 -1.01(-4.18%)
Nov 03, 2009 24.24 24.53 23.60 24.07 691,530 -0.51(-2.06%)
Nov 02, 2009 24.88 25.99 24.08 24.58 577,611 -0.08(-0.32%)
Oct 30, 2009 25.57 25.68 24.34 24.66 483,613 -1.12(-4.34%)
Oct 29, 2009 25.92 26.18 24.98 25.78 545,870 +0.09(+0.34%)
Oct 28, 2009 25.59 26.28 24.95 25.69 789,123 -0.17(-0.68%)
Oct 27, 2009 27.97 27.97 24.49 25.87 1,382,776 -2.25(-7.99%)
Oct 26, 2009 28.37 28.37 26.77 28.11 970,941 -0.36(-1.26%)
Oct 23, 2009 28.35 29.61 28.21 28.47 331,799 -0.54(-1.87%)
Oct 22, 2009 27.60 29.12 26.99 29.01 371,747 +1.44(+5.23%)
Oct 21, 2009 28.44 29.04 27.43 27.57 506,111 -1.06(-3.69%)
Oct 20, 2009 28.81 29.01 27.71 28.63 753,279 +0.49(+1.74%)
Oct 19, 2009 27.55 28.41 27.37 28.14 265,123 +0.74(+2.71%)
Oct 16, 2009 27.94 27.94 27.11 27.40 325,139 -0.76(-2.70%)
Oct 15, 2009 28.01 28.17 27.25 28.16 301,200 +0.03(+0.09%)
Oct 14, 2009 27.05 28.16 26.70 28.13 435,888 +1.30(+4.86%)
Oct 13, 2009 26.65 26.97 26.22 26.83 314,058 +0.14(+0.52%)
Oct 12, 2009 26.16 26.91 26.06 26.69 273,837 +0.52(+1.97%)
Oct 09, 2009 25.01 26.18 25.00 26.17 236,078 +1.08(+4.28%)
Oct 08, 2009 24.97 25.22 24.48 25.10 236,228 +0.34(+1.38%)
Oct 07, 2009 24.54 24.92 23.74 24.76 103,713 +0.13(+0.53%)
Oct 06, 2009 24.14 25.16 24.00 24.62 230,738 +0.70(+2.92%)
Oct 05, 2009 23.47 24.27 23.34 23.93 223,280 +0.54(+2.32%)
Oct 02, 2009 23.37 23.74 22.73 23.38 229,779 -0.19(-0.82%)
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.