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 (%)
Mar 31, 2011 32.39 32.59 32.22 32.40 196,258 -0.11(-0.33%)
Mar 30, 2011 31.72 32.57 31.60 32.50 386,012 +0.85(+2.67%)
Mar 29, 2011 31.58 31.95 31.36 31.66 127,454 +0.13(+0.42%)
Mar 28, 2011 31.07 31.69 30.77 31.52 293,991 +0.67(+2.17%)
Mar 25, 2011 30.88 31.12 30.71 30.85 346,450 -0.02(-0.06%)
Mar 24, 2011 31.15 31.25 30.74 30.87 387,668 -0.16(-0.51%)
Mar 23, 2011 31.00 31.15 30.56 31.03 865,651 -0.11(-0.34%)
Mar 22, 2011 31.05 31.30 30.84 31.14 448,284 +0.14(+0.45%)
Mar 21, 2011 30.81 31.25 30.72 31.00 192,429 +0.30(+0.98%)
Mar 18, 2011 30.48 30.72 30.36 30.70 468,354 +0.54(+1.78%)
Mar 17, 2011 30.44 30.64 29.62 30.16 303,594 +0.19(+0.62%)
Mar 16, 2011 29.91 30.25 29.61 29.97 582,289 -0.02(-0.06%)
Mar 15, 2011 29.27 30.18 29.27 29.99 410,325 -0.08(-0.26%)
Mar 14, 2011 29.90 30.18 29.81 30.07 279,517 -0.13(-0.44%)
Mar 11, 2011 30.11 30.25 29.83 30.20 309,362 -0.03(-0.09%)
Mar 10, 2011 30.48 30.49 29.88 30.23 509,671 -0.63(-2.06%)
Mar 09, 2011 30.50 30.86 30.28 30.86 704,057 +0.34(+1.13%)
Mar 08, 2011 29.73 30.64 29.55 30.52 443,821 +0.86(+2.88%)
Mar 07, 2011 29.91 30.26 29.29 29.66 332,443 -0.02(-0.06%)
Mar 04, 2011 29.75 29.86 29.34 29.68 376,597 -0.07(-0.24%)
Mar 03, 2011 29.41 29.85 29.35 29.75 176,658 +0.62(+2.12%)
Mar 02, 2011 29.08 29.33 28.84 29.14 188,418 -0.04(-0.12%)
Mar 01, 2011 29.62 29.62 29.05 29.17 295,344 -0.43(-1.46%)
Feb 28, 2011 29.88 30.02 29.39 29.60 304,789 -0.15(-0.50%)
Feb 25, 2011 29.26 29.76 29.17 29.75 214,812 +0.59(+2.03%)
Feb 24, 2011 29.19 29.29 28.87 29.16 500,601 +0.10(+0.33%)
Feb 23, 2011 29.21 29.48 29.03 29.06 400,777 -0.15(-0.51%)
Feb 22, 2011 29.47 29.70 29.00 29.21 469,239 -0.63(-2.13%)
Feb 18, 2011 29.81 29.88 29.67 29.85 586,038 +0.24(+0.80%)
Feb 17, 2011 29.88 29.88 29.31 29.61 212,362 -0.25(-0.83%)
Feb 16, 2011 29.30 29.91 29.22 29.86 233,627 +0.65(+2.23%)
Feb 15, 2011 29.23 29.53 29.09 29.21 451,295 -0.17(-0.57%)
Feb 14, 2011 29.24 29.46 29.10 29.37 250,789 +0.01(+0.03%)
Feb 11, 2011 28.96 29.36 28.79 29.36 354,060 +0.33(+1.12%)
Feb 10, 2011 28.91 29.11 28.67 29.04 598,650 -0.14(-0.48%)
Feb 09, 2011 29.13 29.22 28.92 29.18 363,674 -0.12(-0.42%)
Feb 08, 2011 29.43 29.48 28.96 29.30 387,650 -0.22(-0.75%)
Feb 07, 2011 29.28 29.78 28.93 29.52 613,733 +0.25(+0.84%)
Feb 04, 2011 29.26 29.53 28.71 29.28 199,711 +0.04(+0.12%)
Feb 03, 2011 29.13 29.31 28.58 29.24 171,799 +0.14(+0.48%)
Feb 02, 2011 29.44 29.63 29.07 29.10 179,439 -0.44(-1.49%)
Feb 01, 2011 29.05 29.67 28.99 29.54 257,870 +0.61(+2.10%)
Jan 31, 2011 29.00 29.30 28.57 28.93 625,731 +0.07(+0.24%)
Jan 28, 2011 29.70 30.05 28.85 28.86 258,630 -0.89(-2.98%)
Jan 27, 2011 29.26 29.86 29.07 29.75 386,563 +0.39(+1.32%)
Jan 26, 2011 29.27 29.36 28.91 29.36 508,818 +0.10(+0.33%)
Jan 25, 2011 29.01 29.40 28.75 29.27 517,128 +0.12(+0.42%)
Jan 24, 2011 29.43 29.45 28.89 29.15 652,934 -0.06(-0.21%)
Jan 21, 2011 28.74 29.55 28.73 29.21 752,851 +0.56(+1.96%)
Jan 20, 2011 28.41 29.05 28.40 28.64 588,134 +0.05(+0.18%)
Jan 19, 2011 29.15 29.33 28.54 28.59 295,467 -0.55(-1.90%)
Jan 18, 2011 28.68 29.15 28.27 29.15 224,900 +0.30(+1.04%)
Jan 14, 2011 27.79 28.95 27.79 28.85 558,630 +0.95(+3.40%)
Jan 13, 2011 27.98 28.10 27.70 27.90 249,657 -0.16(-0.56%)
Jan 12, 2011 28.06 28.48 27.91 28.05 250,074 +0.15(+0.54%)
Jan 11, 2011 27.98 28.16 27.65 27.91 312,327 -0.00(-0.00%)
Jan 10, 2011 27.64 28.03 27.37 27.91 345,493 +0.06(+0.22%)
Jan 07, 2011 28.98 29.15 27.51 27.84 484,754 -1.09(-3.77%)
Jan 06, 2011 29.20 29.26 28.59 28.93 364,144 -0.36(-1.23%)
Jan 05, 2011 28.67 29.32 28.38 29.29 600,932 +0.70(+2.46%)
Jan 04, 2011 30.06 30.33 28.35 28.59 977,210 -1.47(-4.88%)
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.