Wintrust Financial Corp (NQ: WTFC )

89.58 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 36.85 36.97 36.61 36.79 169,702 +0.05(+0.14%)
Nov 29, 2012 36.73 36.90 36.40 36.74 250,819 +0.25(+0.69%)
Nov 28, 2012 36.38 36.49 35.52 36.49 163,020 +0.05(+0.14%)
Nov 27, 2012 36.74 36.87 36.41 36.44 109,435 -0.36(-0.98%)
Nov 26, 2012 36.88 37.03 36.55 36.80 107,021 -0.27(-0.73%)
Nov 23, 2012 36.44 37.09 36.28 37.07 56,415 +0.73(+2.01%)
Nov 21, 2012 36.39 36.50 35.85 36.34 78,940 -0.05(-0.14%)
Nov 20, 2012 36.18 36.60 35.96 36.39 104,172 +0.05(+0.14%)
Nov 19, 2012 35.84 36.44 35.58 36.34 180,819 +0.84(+2.36%)
Nov 16, 2012 34.78 35.67 34.40 35.50 252,156 +0.64(+1.84%)
Nov 15, 2012 35.26 35.47 34.72 34.86 284,676 -0.45(-1.27%)
Nov 14, 2012 35.93 35.93 35.29 35.31 337,688 -0.61(-1.70%)
Nov 13, 2012 35.78 36.44 35.75 35.92 248,373 -0.09(-0.25%)
Nov 12, 2012 36.12 36.12 35.70 36.01 157,920 -0.09(-0.25%)
Nov 09, 2012 35.44 36.24 35.27 36.10 243,288 +0.43(+1.21%)
Nov 08, 2012 35.94 36.33 35.63 35.67 140,959 -0.23(-0.65%)
Nov 07, 2012 36.88 37.00 35.87 35.90 282,340 -1.37(-3.67%)
Nov 06, 2012 36.95 37.46 36.87 37.27 122,204 +0.42(+1.14%)
Nov 05, 2012 36.63 37.34 36.01 36.85 250,706 +0.28(+0.76%)
Nov 02, 2012 37.25 37.25 36.52 36.57 196,694 -0.58(-1.55%)
Nov 01, 2012 37.05 37.30 36.71 37.15 406,526 +0.20(+0.54%)
Oct 31, 2012 37.08 37.13 36.58 36.95 215,887 -0.12(-0.32%)
Oct 26, 2012 37.50 37.07 37.07 37.07 100,500 -0.51(-1.36%)
Oct 25, 2012 37.64 37.96 36.86 37.58 621,337 +0.13(+0.35%)
Oct 24, 2012 37.69 37.77 37.30 37.45 232,316 -0.15(-0.40%)
Oct 23, 2012 37.52 37.62 37.10 37.60 205,933 -0.04(-0.11%)
Oct 19, 2012 37.35 37.72 36.98 37.64 303,868 +0.05(+0.13%)
Oct 18, 2012 37.16 37.82 37.05 37.59 278,428 +0.28(+0.75%)
Oct 17, 2012 38.24 38.25 36.67 37.31 410,044 -0.12(-0.32%)
Oct 16, 2012 38.30 38.40 37.17 37.43 251,106 -0.52(-1.37%)
Oct 15, 2012 38.15 38.58 37.85 37.95 629,049 +0.07(+0.18%)
Oct 12, 2012 38.69 38.69 37.71 37.88 254,235 -0.91(-2.35%)
Oct 11, 2012 39.02 39.06 38.67 38.79 147,369 +0.18(+0.47%)
Oct 10, 2012 38.80 39.07 38.43 38.61 133,623 -0.08(-0.21%)
Oct 09, 2012 39.07 39.10 38.60 38.69 397,850 -0.38(-0.97%)
Oct 08, 2012 39.11 39.33 39.02 39.07 67,572 -0.21(-0.53%)
Oct 05, 2012 39.38 39.81 39.19 39.28 185,100 +0.08(+0.20%)
Oct 04, 2012 38.60 39.20 38.43 39.20 179,235 +0.69(+1.79%)
Oct 03, 2012 38.07 38.65 37.78 38.51 211,539 +0.53(+1.40%)
Oct 02, 2012 37.93 38.09 37.60 37.98 189,478 +0.11(+0.29%)
Oct 01, 2012 37.95 38.22 37.53 37.87 174,034 +0.30(+0.80%)
Sep 28, 2012 37.82 37.95 37.54 37.57 97,218 -0.50(-1.31%)
Sep 27, 2012 37.79 38.16 37.58 38.07 107,884 +0.37(+0.98%)
Sep 26, 2012 38.29 38.36 37.53 37.70 225,414 -0.60(-1.57%)
Sep 25, 2012 38.47 38.68 38.06 38.30 350,230 +0.05(+0.13%)
Sep 24, 2012 37.80 38.42 37.70 38.25 195,372 +0.24(+0.63%)
Sep 21, 2012 38.60 38.68 37.90 38.01 426,749 -0.08(-0.21%)
Sep 20, 2012 37.99 38.30 37.77 38.09 158,946 +0.08(+0.21%)
Sep 19, 2012 38.06 38.19 37.75 38.01 222,898 +0.18(+0.48%)
Sep 18, 2012 38.43 38.43 37.71 37.83 281,224 -0.54(-1.41%)
Sep 17, 2012 38.59 38.78 38.26 38.37 259,832 -0.37(-0.96%)
Sep 14, 2012 38.27 39.04 38.03 38.74 258,051 +0.60(+1.57%)
Sep 13, 2012 37.74 38.54 37.28 38.14 287,279 +0.56(+1.49%)
Sep 12, 2012 37.73 37.84 37.37 37.58 273,639 -0.04(-0.11%)
Sep 11, 2012 37.57 37.96 37.41 37.62 76,155 +0.18(+0.48%)
Sep 10, 2012 37.77 37.86 37.36 37.44 104,311 -0.29(-0.77%)
Sep 07, 2012 37.15 37.95 37.13 37.73 341,740 +0.14(+0.37%)
Sep 06, 2012 37.55 37.99 37.44 37.59 337,717 +0.34(+0.91%)
Sep 05, 2012 37.58 37.58 37.05 37.25 269,393 -0.17(-0.45%)
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.