Wintrust Financial Corp (NQ: WTFC )

90.85 -0.24 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 27.17 27.99 26.94 27.28 242,145 -0.31(-1.11%)
Jul 29, 2010 28.16 28.39 27.36 27.59 565,984 -0.65(-2.30%)
Jul 28, 2010 28.50 29.24 27.22 28.24 1,084,294 -1.05(-3.59%)
Jul 27, 2010 28.54 29.78 28.49 29.29 469,043 +0.93(+3.28%)
Jul 26, 2010 28.16 28.40 27.64 28.36 398,444 +0.21(+0.75%)
Jul 23, 2010 28.29 28.47 27.78 28.15 446,064 -0.35(-1.23%)
Jul 22, 2010 28.26 28.71 27.83 28.50 456,273 +0.68(+2.46%)
Jul 21, 2010 29.57 29.77 27.81 27.82 493,000 -1.56(-5.31%)
Jul 20, 2010 28.98 29.41 28.66 29.38 266,111 -0.06(-0.21%)
Jul 19, 2010 29.73 30.03 29.00 29.44 286,336 -0.27(-0.91%)
Jul 16, 2010 31.38 31.51 29.45 29.71 367,320 -2.02(-6.36%)
Jul 15, 2010 32.34 32.34 30.92 31.73 90,640 -0.50(-1.55%)
Jul 14, 2010 32.30 32.50 31.78 32.23 149,993 -0.26(-0.81%)
Jul 13, 2010 31.74 32.66 31.58 32.49 273,274 +1.16(+3.69%)
Jul 12, 2010 31.80 32.14 31.15 31.33 124,553 -0.60(-1.87%)
Jul 09, 2010 30.88 31.93 30.83 31.93 130,797 +0.98(+3.17%)
Jul 08, 2010 30.71 30.99 30.32 30.95 257,441 +0.36(+1.18%)
Jul 07, 2010 29.25 30.64 29.25 30.59 320,165 +1.55(+5.34%)
Jul 06, 2010 28.75 29.26 28.30 29.04 325,768 +0.68(+2.41%)
Jul 02, 2010 28.94 29.31 27.79 28.35 194,532 -0.29(-1.01%)
Jul 01, 2010 29.29 29.50 27.92 28.64 204,774 -0.59(-2.01%)
Jun 30, 2010 30.35 30.95 29.15 29.23 167,546 -1.08(-3.56%)
Jun 29, 2010 31.28 31.31 30.03 30.31 222,515 -1.61(-5.05%)
Jun 25, 2010 31.55 32.06 30.99 31.92 456,279 +0.59(+1.87%)
Jun 24, 2010 30.90 31.97 30.42 31.33 261,861 +0.32(+1.05%)
Jun 23, 2010 30.72 31.21 30.17 31.01 228,963 +0.32(+1.06%)
Jun 22, 2010 31.73 32.00 30.56 30.68 249,051 -0.88(-2.78%)
Jun 21, 2010 31.78 32.04 31.29 31.56 258,488 +0.04(+0.11%)
Jun 18, 2010 31.64 31.88 31.01 31.53 506,568 +0.11(+0.36%)
Jun 17, 2010 31.48 31.71 31.02 31.41 240,071 +0.19(+0.62%)
Jun 16, 2010 30.94 31.43 30.94 31.22 211,674 +0.05(+0.17%)
Jun 15, 2010 30.40 31.31 30.37 31.17 230,572 +0.93(+3.07%)
Jun 14, 2010 30.76 31.03 30.04 30.24 243,368 -0.35(-1.15%)
Jun 11, 2010 29.93 30.66 29.68 30.59 149,950 +0.36(+1.19%)
Jun 10, 2010 29.57 30.34 29.54 30.23 187,845 +0.84(+2.86%)
Jun 09, 2010 29.91 30.29 28.97 29.39 474,251 -0.41(-1.38%)
Jun 08, 2010 30.26 30.51 29.11 29.80 197,314 -0.24(-0.79%)
Jun 07, 2010 30.25 30.75 29.85 30.03 264,233 -0.11(-0.38%)
Jun 04, 2010 30.77 31.14 30.06 30.15 400,233 -1.43(-4.53%)
Jun 03, 2010 31.95 32.57 31.12 31.58 204,680 -0.42(-1.32%)
Jun 02, 2010 31.31 32.22 30.70 32.00 260,936 +1.03(+3.34%)
Jun 01, 2010 31.00 31.86 30.96 30.96 263,421 -0.30(-0.95%)
May 28, 2010 32.46 32.26 31.05 31.26 271,509 -1.20(-3.70%)
May 27, 2010 31.65 32.63 31.56 32.46 232,824 +1.50(+4.84%)
May 26, 2010 31.05 31.50 30.64 30.96 286,733 +0.07(+0.23%)
May 25, 2010 30.34 31.10 29.43 30.89 303,128 +0.29(+0.95%)
May 24, 2010 31.57 32.16 30.60 30.60 188,962 -1.13(-3.56%)
May 21, 2010 30.48 32.08 30.48 31.74 295,587 +1.17(+3.84%)
May 20, 2010 30.74 32.14 30.50 30.56 297,869 -2.01(-6.16%)
May 19, 2010 32.73 33.45 31.88 32.57 301,247 -0.40(-1.22%)
May 18, 2010 34.60 34.75 32.59 32.97 260,300 -1.47(-4.28%)
May 17, 2010 34.39 35.07 33.50 34.44 318,491 +0.07(+0.20%)
May 14, 2010 34.66 34.97 33.80 34.37 273,174 -0.49(-1.41%)
May 13, 2010 34.65 35.22 34.30 34.87 204,753 +0.01(+0.03%)
May 12, 2010 33.71 34.86 33.44 34.86 315,325 +1.33(+3.97%)
May 11, 2010 33.62 34.06 32.01 33.52 194,382 +0.86(+2.63%)
May 10, 2010 31.67 32.72 31.42 32.66 320,074 +2.10(+6.85%)
May 07, 2010 31.44 31.81 30.45 30.57 370,659 -1.02(-3.22%)
May 06, 2010 33.16 33.40 29.95 31.59 498,849 -1.79(-5.36%)
May 05, 2010 33.25 33.74 32.52 33.37 351,925 +0.38(+1.14%)
May 04, 2010 33.07 33.14 32.52 33.00 541,512 -0.29(-0.87%)
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.