Wintrust Financial Corp (NQ: WTFC )

88.40 -0.63 (-0.71%)
Streaming Delayed Price Updated: 1:01 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 30.25 30.45 29.89 29.89 319,558 -0.25(-0.82%)
Feb 28, 2012 30.08 30.36 29.80 30.14 224,316 +0.13(+0.44%)
Feb 27, 2012 29.42 30.39 29.27 30.01 300,399 +0.27(+0.89%)
Feb 24, 2012 30.02 30.07 29.58 29.74 158,206 -0.27(-0.89%)
Feb 23, 2012 29.57 30.31 29.26 30.01 245,247 +0.54(+1.84%)
Feb 22, 2012 30.16 30.16 29.23 29.47 293,800 -0.72(-2.38%)
Feb 21, 2012 30.29 30.44 29.81 30.19 397,397 -0.01(-0.03%)
Feb 17, 2012 30.21 30.47 29.83 30.20 373,418 +0.10(+0.32%)
Feb 16, 2012 29.66 30.29 29.29 30.10 588,896 +0.39(+1.31%)
Feb 15, 2012 28.49 29.83 28.46 29.71 681,040 +1.29(+4.56%)
Feb 14, 2012 28.19 28.45 27.85 28.41 251,927 +0.12(+0.44%)
Feb 13, 2012 27.98 28.34 27.91 28.29 155,542 +0.65(+2.34%)
Feb 10, 2012 27.90 28.02 27.56 27.64 123,761 -0.64(-2.26%)
Feb 09, 2012 28.41 28.41 28.07 28.28 182,445 -0.06(-0.22%)
Feb 08, 2012 28.26 28.80 27.95 28.34 164,869 +0.12(+0.41%)
Feb 07, 2012 28.16 28.38 27.91 28.23 464,028 +0.02(+0.06%)
Feb 06, 2012 28.17 28.34 27.90 28.21 176,857 -0.04(-0.16%)
Feb 03, 2012 27.87 28.52 27.85 28.25 501,424 +0.84(+3.06%)
Feb 02, 2012 27.55 27.94 27.20 27.41 466,614 -0.16(-0.58%)
Feb 01, 2012 27.25 27.89 27.10 27.57 484,737 +0.47(+1.73%)
Jan 31, 2012 27.37 27.48 27.02 27.10 190,945 -0.02(-0.06%)
Jan 30, 2012 27.02 27.48 26.89 27.12 364,576 -0.20(-0.74%)
Jan 27, 2012 27.34 27.64 27.11 27.33 204,856 -0.07(-0.26%)
Jan 26, 2012 28.12 28.12 26.66 27.40 444,557 -0.65(-2.33%)
Jan 25, 2012 27.66 28.27 27.45 28.05 284,504 +0.28(+1.02%)
Jan 24, 2012 27.38 27.93 27.28 27.77 422,971 +0.17(+0.61%)
Jan 23, 2012 27.47 28.02 27.37 27.60 386,429 +0.16(+0.58%)
Jan 20, 2012 27.25 28.06 27.25 27.44 416,128 -0.04(-0.13%)
Jan 19, 2012 28.25 28.68 27.25 27.48 250,214 -0.41(-1.46%)
Jan 18, 2012 27.62 27.90 27.45 27.88 387,261 +0.14(+0.51%)
Jan 17, 2012 28.02 28.53 27.64 27.74 321,809 -0.04(-0.16%)
Jan 13, 2012 27.42 27.84 27.12 27.79 266,688 -0.27(-0.95%)
Jan 12, 2012 27.81 28.06 27.33 28.05 311,766 +0.24(+0.86%)
Jan 11, 2012 27.66 27.86 27.10 27.81 231,815 +0.02(+0.06%)
Jan 10, 2012 27.54 27.95 27.28 27.79 311,419 +0.62(+2.28%)
Jan 09, 2012 26.96 27.22 26.49 27.18 211,640 +0.38(+1.42%)
Jan 06, 2012 26.88 27.10 26.44 26.79 230,890 -0.12(-0.43%)
Jan 05, 2012 25.95 27.38 25.83 26.91 380,910 +0.82(+3.15%)
Jan 04, 2012 25.74 26.17 25.54 26.09 231,335 +1.28(+5.17%)
Dec 30, 2011 25.34 25.25 24.76 24.81 220,268 -0.54(-2.13%)
Dec 29, 2011 24.89 25.39 24.81 25.34 186,314 +0.48(+1.92%)
Dec 28, 2011 25.42 25.53 24.82 24.87 156,716 -0.53(-2.09%)
Dec 27, 2011 25.04 25.57 24.76 25.40 150,256 +0.24(+0.95%)
Dec 23, 2011 25.60 25.61 25.08 25.16 135,476 +0.15(+0.60%)
Dec 21, 2011 24.58 25.04 24.29 25.01 265,110 +0.29(+1.18%)
Dec 20, 2011 24.04 24.76 23.97 24.72 349,395 +1.13(+4.80%)
Dec 19, 2011 24.34 24.51 23.49 23.58 241,494 -0.63(-2.59%)
Dec 16, 2011 24.42 24.54 24.02 24.21 918,014 -0.11(-0.47%)
Dec 15, 2011 23.90 24.43 23.60 24.33 586,117 +0.83(+3.54%)
Dec 14, 2011 23.59 24.24 23.46 23.50 204,699 -0.37(-1.56%)
Dec 13, 2011 24.50 24.76 23.74 23.87 215,697 -0.57(-2.32%)
Dec 12, 2011 24.52 24.71 24.17 24.43 219,203 -0.45(-1.81%)
Dec 09, 2011 24.32 25.11 24.13 24.88 291,893 +0.71(+2.93%)
Dec 08, 2011 25.30 25.36 24.13 24.18 184,430 -1.42(-5.53%)
Dec 07, 2011 25.03 25.72 24.55 25.59 306,169 +0.36(+1.44%)
Dec 06, 2011 25.22 25.53 25.01 25.23 278,394 -0.07(-0.28%)
Dec 05, 2011 25.57 25.72 24.91 25.30 477,282 +0.18(+0.70%)
Dec 02, 2011 24.88 25.60 24.75 25.12 348,899 +0.57(+2.30%)
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.