Wintrust Financial Corp (NQ: WTFC )

89.77 +0.99 (+1.12%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 41.51 41.96 41.37 41.57 330,944 -0.36(-0.86%)
Jul 30, 2014 41.72 42.04 41.52 41.93 229,867 +0.53(+1.28%)
Jul 29, 2014 41.34 41.78 41.07 41.40 283,639 +0.05(+0.13%)
Jul 28, 2014 41.79 41.79 41.18 41.34 201,859 -0.59(-1.41%)
Jul 25, 2014 41.88 42.15 41.69 41.94 161,212 -0.25(-0.60%)
Jul 24, 2014 41.93 42.35 41.60 42.19 603,544 +0.39(+0.94%)
Jul 23, 2014 41.45 42.00 41.03 41.79 359,509 +0.37(+0.89%)
Jul 22, 2014 41.80 42.14 41.31 41.43 295,062 -0.14(-0.35%)
Jul 21, 2014 41.65 41.75 41.22 41.57 313,904 -0.31(-0.73%)
Jul 18, 2014 41.33 42.13 41.30 41.87 238,274 +0.42(+1.02%)
Jul 17, 2014 41.88 42.37 41.14 41.45 492,076 -0.67(-1.60%)
Jul 16, 2014 42.62 42.72 42.00 42.13 356,550 -0.14(-0.34%)
Jul 15, 2014 41.50 42.33 41.50 42.27 549,773 +1.09(+2.66%)
Jul 14, 2014 41.42 41.48 40.95 41.17 287,243 +0.17(+0.42%)
Jul 11, 2014 40.74 41.34 40.45 41.00 259,181 +0.07(+0.18%)
Jul 10, 2014 40.62 41.34 40.48 40.93 190,088 -0.52(-1.26%)
Jul 09, 2014 41.71 41.95 41.40 41.45 176,067 -0.04(-0.09%)
Jul 08, 2014 41.72 42.14 41.27 41.49 198,017 -0.43(-1.03%)
Jul 07, 2014 41.95 42.24 41.69 41.92 356,385 -0.25(-0.60%)
Jul 03, 2014 41.72 42.17 42.17 42.17 101,199 +0.74(+1.78%)
Jul 02, 2014 41.68 42.04 41.37 41.43 277,298 -0.48(-1.16%)
Jul 01, 2014 41.27 42.50 41.08 41.92 331,565 +0.65(+1.57%)
Jun 30, 2014 41.07 41.27 40.68 41.27 234,376 +0.19(+0.46%)
Jun 27, 2014 40.87 41.26 40.78 41.08 547,105 -0.12(-0.28%)
Jun 26, 2014 41.16 41.25 40.49 41.20 162,514 +0.12(+0.28%)
Jun 25, 2014 40.32 41.15 40.06 41.08 260,621 +0.50(+1.24%)
Jun 24, 2014 40.83 41.18 40.57 40.58 287,482 -0.39(-0.94%)
Jun 23, 2014 41.21 41.34 40.82 40.97 120,105 -0.12(-0.28%)
Jun 20, 2014 41.27 41.29 40.89 41.08 625,611 -0.02(-0.04%)
Jun 19, 2014 41.44 41.44 40.87 41.10 113,856 -0.16(-0.39%)
Jun 18, 2014 41.02 41.29 40.57 41.26 317,723 +0.22(+0.55%)
Jun 17, 2014 40.26 41.22 40.26 41.04 186,629 +0.70(+1.74%)
Jun 16, 2014 40.67 40.67 40.03 40.34 162,879 -0.31(-0.75%)
Jun 13, 2014 41.08 41.26 40.51 40.64 143,326 -0.21(-0.51%)
Jun 12, 2014 40.94 41.08 40.38 40.85 265,540 -0.18(-0.44%)
Jun 11, 2014 41.44 41.51 40.90 41.03 262,757 -0.77(-1.85%)
Jun 10, 2014 41.67 41.83 41.30 41.80 200,185 +0.58(+1.41%)
Jun 06, 2014 40.82 41.28 40.66 41.22 355,360 +0.66(+1.61%)
Jun 05, 2014 39.60 40.58 39.58 40.56 256,196 +1.00(+2.54%)
Jun 04, 2014 39.43 39.71 39.37 39.56 215,003 +0.11(+0.27%)
Jun 03, 2014 38.87 39.65 38.74 39.45 301,821 +0.22(+0.57%)
Jun 02, 2014 39.13 39.51 38.74 39.23 216,275 +0.13(+0.32%)
May 30, 2014 39.29 39.68 39.07 39.10 188,546 -0.07(-0.18%)
May 29, 2014 39.37 39.51 38.97 39.17 131,999 +0.02(+0.05%)
May 28, 2014 39.41 39.52 39.04 39.16 171,019 -0.39(-1.00%)
May 27, 2014 39.55 39.89 39.17 39.55 301,007 +0.38(+0.96%)
May 23, 2014 39.33 39.17 39.17 39.17 269,383 -0.03(-0.07%)
May 22, 2014 39.14 39.26 38.97 39.20 176,617 +0.25(+0.64%)
May 21, 2014 39.20 39.50 38.63 38.95 191,234 +0.04(+0.09%)
May 20, 2014 39.16 39.23 38.60 38.91 250,997 -0.43(-1.09%)
May 19, 2014 38.54 39.35 38.36 39.34 182,381 +0.68(+1.76%)
May 16, 2014 38.68 38.84 38.33 38.66 191,558 -0.12(-0.30%)
May 15, 2014 38.81 38.98 38.16 38.78 254,583 -0.28(-0.71%)
May 14, 2014 40.27 40.27 38.98 39.06 228,545 -1.18(-2.92%)
May 13, 2014 40.40 40.65 40.16 40.23 235,938 -0.28(-0.69%)
May 12, 2014 40.18 40.76 39.96 40.51 243,155 +0.51(+1.28%)
May 09, 2014 39.32 40.03 39.28 40.00 214,309 +0.40(+1.02%)
May 08, 2014 39.96 40.23 39.52 39.59 195,064 -0.33(-0.83%)
May 07, 2014 39.64 39.96 39.26 39.93 276,473 +0.35(+0.88%)
May 06, 2014 39.62 40.23 39.43 39.58 363,494 -0.30(-0.76%)
May 05, 2014 39.77 40.23 39.50 39.88 231,802 -0.24(-0.60%)
May 02, 2014 40.12 40.72 39.95 40.12 183,556 +0.22(+0.56%)
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.