Wintrust Financial Corp (NQ: WTFC )

87.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 35.64 35.64 34.70 35.50 343,548 +0.44(+1.25%)
Jun 28, 2012 34.92 35.26 34.45 35.06 201,294 -0.24(-0.68%)
Jun 27, 2012 34.74 35.32 34.49 35.30 140,124 +0.63(+1.82%)
Jun 26, 2012 34.62 34.85 34.13 34.67 202,510 +0.02(+0.06%)
Jun 25, 2012 34.75 34.81 34.30 34.65 82,982 -0.54(-1.53%)
Jun 22, 2012 34.93 35.29 34.57 35.19 546,912 +0.52(+1.50%)
Jun 21, 2012 35.56 35.62 34.62 34.67 137,176 -0.83(-2.34%)
Jun 20, 2012 35.43 35.75 35.25 35.50 144,543 +0.00(+0.00%)
Jun 19, 2012 34.91 35.71 34.83 35.50 131,514 +0.64(+1.84%)
Jun 18, 2012 34.72 35.17 34.58 34.86 109,230 -0.02(-0.06%)
Jun 15, 2012 34.11 35.04 34.07 34.88 213,171 +0.74(+2.17%)
Jun 14, 2012 33.75 34.27 33.56 34.14 213,297 +0.58(+1.73%)
Jun 13, 2012 33.68 34.40 33.50 33.56 146,732 -0.27(-0.80%)
Jun 12, 2012 33.84 33.84 33.31 33.83 128,986 +0.07(+0.21%)
Jun 11, 2012 34.50 34.77 33.73 33.76 198,860 -0.44(-1.29%)
Jun 08, 2012 33.38 34.29 33.29 34.20 115,509 +0.64(+1.91%)
Jun 07, 2012 33.47 33.92 33.16 33.56 186,413 +0.56(+1.70%)
Jun 06, 2012 32.57 33.04 32.38 33.00 193,073 +0.47(+1.44%)
Jun 05, 2012 31.79 32.62 31.67 32.53 293,623 +0.48(+1.50%)
Jun 04, 2012 32.40 32.60 31.87 32.05 158,778 -0.33(-1.02%)
Jun 01, 2012 33.23 33.43 32.32 32.38 261,040 -1.63(-4.79%)
May 31, 2012 33.65 34.10 33.17 34.01 193,664 +0.39(+1.16%)
May 30, 2012 33.75 33.96 33.56 33.62 136,760 -0.45(-1.32%)
May 29, 2012 34.09 34.33 33.77 34.07 127,783 +0.14(+0.41%)
May 25, 2012 34.24 34.37 33.79 33.93 108,976 -0.42(-1.22%)
May 24, 2012 34.21 34.35 33.69 34.35 113,448 +0.20(+0.59%)
May 23, 2012 33.68 34.26 33.42 34.15 213,752 +0.25(+0.74%)
May 22, 2012 33.93 34.45 33.63 33.90 253,863 -0.03(-0.09%)
May 21, 2012 33.52 33.98 33.35 33.93 433,209 +0.53(+1.59%)
May 18, 2012 33.59 34.06 33.13 33.40 248,890 -0.27(-0.80%)
May 17, 2012 34.22 34.58 33.66 33.67 245,936 -0.57(-1.66%)
May 16, 2012 34.76 34.95 34.18 34.24 159,886 -0.36(-1.04%)
May 15, 2012 34.86 35.26 34.40 34.60 209,875 -0.20(-0.57%)
May 14, 2012 34.89 35.11 34.52 34.80 186,324 -0.55(-1.56%)
May 11, 2012 35.33 35.88 35.19 35.35 162,146 -0.46(-1.28%)
May 10, 2012 35.89 36.01 35.51 35.81 168,586 +0.27(+0.76%)
May 09, 2012 35.70 35.70 34.90 35.54 193,112 -0.44(-1.22%)
May 08, 2012 35.62 36.12 35.55 35.98 510,444 +0.03(+0.08%)
May 07, 2012 35.54 36.23 35.38 35.95 214,089 +0.28(+0.78%)
May 04, 2012 35.65 35.88 35.25 35.67 293,815 -0.19(-0.53%)
May 03, 2012 36.02 36.22 35.76 35.86 159,381 -0.20(-0.55%)
May 02, 2012 36.04 36.36 35.60 36.06 219,416 -0.11(-0.30%)
May 01, 2012 36.20 36.66 36.03 36.17 348,638 +0.04(+0.11%)
Apr 30, 2012 36.59 36.64 36.01 36.13 244,552 -0.42(-1.15%)
Apr 27, 2012 36.46 36.85 36.18 36.55 365,221 +0.08(+0.22%)
Apr 26, 2012 36.08 36.56 35.95 36.47 208,318 +0.26(+0.72%)
Apr 25, 2012 36.41 36.76 35.83 36.21 380,775 +0.14(+0.39%)
Apr 24, 2012 35.87 36.62 35.60 36.07 546,564 +0.35(+0.98%)
Apr 23, 2012 34.88 35.78 34.74 35.72 415,672 +0.32(+0.90%)
Apr 20, 2012 35.75 35.75 35.00 35.40 723,646 +1.22(+3.57%)
Apr 19, 2012 34.25 35.30 34.04 34.18 745,617 +0.31(+0.92%)
Apr 18, 2012 34.33 34.33 33.58 33.87 182,063 -0.55(-1.60%)
Apr 17, 2012 34.00 34.76 33.89 34.42 209,448 +0.81(+2.41%)
Apr 16, 2012 33.55 33.90 33.13 33.61 222,554 +0.28(+0.86%)
Apr 13, 2012 34.43 34.57 33.30 33.33 488,771 -1.27(-3.66%)
Apr 12, 2012 34.36 34.73 34.17 34.59 150,031 +0.22(+0.64%)
Apr 11, 2012 34.18 34.52 34.00 34.37 180,587 +0.62(+1.84%)
Apr 10, 2012 34.15 34.40 33.51 33.75 361,893 -0.47(-1.37%)
Apr 09, 2012 34.21 34.53 34.13 34.22 180,176 -0.76(-2.17%)
Apr 05, 2012 35.06 35.29 34.87 34.98 170,430 -0.19(-0.54%)
Apr 04, 2012 35.60 35.64 34.95 35.17 135,941 -0.73(-2.03%)
Apr 03, 2012 35.83 36.03 35.37 35.90 170,978 -0.10(-0.28%)
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.