Wintrust Financial Corp (NQ: WTFC )

89.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 29.84 30.24 29.42 30.16 218,379 +0.35(+1.16%)
May 30, 2012 29.93 30.12 29.76 29.82 154,213 -0.40(-1.32%)
May 29, 2012 30.23 30.44 29.95 30.21 144,090 +0.12(+0.41%)
May 25, 2012 30.36 30.48 29.97 30.09 122,883 -0.37(-1.22%)
May 24, 2012 30.34 30.46 29.88 30.46 127,926 +0.18(+0.59%)
May 23, 2012 29.87 30.38 29.64 30.29 241,031 +0.22(+0.74%)
May 22, 2012 30.09 30.55 29.82 30.06 286,261 -0.03(-0.09%)
May 21, 2012 29.73 30.13 29.58 30.09 488,495 +0.47(+1.59%)
May 18, 2012 29.79 30.21 29.38 29.62 280,653 -0.24(-0.80%)
May 17, 2012 30.35 30.67 29.85 29.86 277,322 -0.51(-1.66%)
May 16, 2012 30.83 30.99 30.31 30.36 180,290 -0.32(-1.04%)
May 15, 2012 30.91 31.27 30.51 30.68 236,659 -0.18(-0.57%)
May 14, 2012 30.94 31.14 30.61 30.86 210,102 -0.49(-1.56%)
May 11, 2012 31.33 31.82 31.21 31.35 182,839 -0.41(-1.28%)
May 10, 2012 31.83 31.93 31.49 31.76 190,101 +0.24(+0.76%)
May 09, 2012 31.66 31.66 30.95 31.52 217,757 -0.39(-1.22%)
May 08, 2012 31.59 32.03 31.53 31.91 575,587 +0.03(+0.08%)
May 07, 2012 31.52 32.13 31.38 31.88 241,411 +0.25(+0.78%)
May 04, 2012 31.62 31.82 31.26 31.63 331,311 -0.17(-0.53%)
May 03, 2012 31.94 32.12 31.71 31.80 179,721 -0.18(-0.55%)
May 02, 2012 31.96 32.24 31.57 31.98 247,417 -0.10(-0.30%)
May 01, 2012 32.10 32.52 31.95 32.08 393,131 +0.04(+0.11%)
Apr 30, 2012 32.45 32.49 31.93 32.04 275,761 -0.37(-1.15%)
Apr 27, 2012 32.33 32.68 32.09 32.41 411,830 +0.07(+0.22%)
Apr 26, 2012 32.00 32.42 31.88 32.34 234,903 +0.23(+0.72%)
Apr 25, 2012 32.29 32.60 31.77 32.11 429,369 +0.12(+0.39%)
Apr 24, 2012 31.81 32.48 31.57 31.99 616,316 +0.31(+0.98%)
Apr 23, 2012 30.93 31.73 30.81 31.68 468,720 +0.28(+0.90%)
Apr 20, 2012 31.70 31.70 31.04 31.39 815,997 +1.08(+3.57%)
Apr 19, 2012 30.37 31.30 30.19 30.31 840,772 +0.27(+0.92%)
Apr 18, 2012 30.44 30.44 29.78 30.04 205,297 -0.49(-1.60%)
Apr 17, 2012 30.15 30.83 30.05 30.52 236,177 +0.72(+2.41%)
Apr 16, 2012 29.75 30.06 29.38 29.81 250,956 +0.25(+0.86%)
Apr 13, 2012 30.53 30.66 29.53 29.55 551,148 -1.12(-3.66%)
Apr 12, 2012 30.47 30.80 30.30 30.68 169,178 +0.20(+0.64%)
Apr 11, 2012 30.31 30.61 30.15 30.48 203,633 +0.55(+1.84%)
Apr 10, 2012 30.29 30.51 29.72 29.93 408,077 -0.42(-1.37%)
Apr 09, 2012 30.34 30.62 30.27 30.35 203,170 -0.67(-2.17%)
Apr 05, 2012 31.09 31.30 30.92 31.02 192,180 -0.17(-0.54%)
Apr 04, 2012 31.57 31.61 30.99 31.19 153,289 -0.65(-2.03%)
Apr 03, 2012 31.77 31.95 31.37 31.84 192,798 -0.09(-0.28%)
Apr 02, 2012 31.75 32.07 31.48 31.93 309,440 +0.19(+0.59%)
Mar 30, 2012 32.00 32.00 31.39 31.74 235,820 +0.10(+0.31%)
Mar 29, 2012 31.58 31.73 31.05 31.64 176,877 -0.23(-0.72%)
Mar 28, 2012 31.71 32.20 31.53 31.87 166,188 +0.14(+0.45%)
Mar 27, 2012 32.01 32.04 31.56 31.73 193,717 -0.30(-0.94%)
Mar 26, 2012 32.20 32.43 31.82 32.03 257,337 +0.24(+0.75%)
Mar 23, 2012 31.69 31.87 31.21 31.79 260,982 +0.09(+0.28%)
Mar 22, 2012 31.73 31.76 31.31 31.70 216,624 -0.31(-0.97%)
Mar 21, 2012 32.01 32.19 31.91 32.01 348,841 +0.08(+0.25%)
Mar 20, 2012 31.77 32.15 31.60 31.93 218,133 -0.10(-0.30%)
Mar 19, 2012 31.32 32.43 30.98 32.03 291,746 +0.66(+2.09%)
Mar 16, 2012 31.31 31.73 30.89 31.38 540,867 +0.20(+0.65%)
Mar 15, 2012 31.02 31.47 30.65 31.17 415,339 +0.21(+0.69%)
Mar 14, 2012 31.47 31.47 30.60 30.96 964,679 -0.65(-2.05%)
Mar 13, 2012 30.46 31.63 30.30 31.61 408,371 +1.47(+4.89%)
Mar 12, 2012 30.16 30.35 29.79 30.13 150,517 -0.12(-0.41%)
Mar 09, 2012 30.04 30.68 29.91 30.26 227,879 +0.17(+0.56%)
Mar 08, 2012 29.78 30.18 29.52 30.09 177,932 +0.50(+1.68%)
Mar 07, 2012 29.48 29.79 29.17 29.59 119,271 +0.35(+1.20%)
Mar 06, 2012 29.42 29.58 28.91 29.24 277,066 -0.60(-2.01%)
Mar 05, 2012 29.68 30.22 29.45 29.84 157,235 -0.04(-0.12%)
Mar 02, 2012 30.26 30.26 29.60 29.88 422,116 -0.37(-1.23%)
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.