Wintrust Financial Corp (NQ: WTFC )

89.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 45.17 45.17 44.62 44.67 228,594 -0.49(-1.09%)
Sep 29, 2014 44.84 45.38 44.39 45.16 116,339 -0.11(-0.24%)
Sep 26, 2014 45.47 45.92 45.06 45.27 148,597 -0.16(-0.35%)
Sep 25, 2014 46.16 46.16 45.19 45.43 131,213 -0.68(-1.47%)
Sep 24, 2014 46.22 46.57 45.68 46.11 117,201 +0.09(+0.20%)
Sep 23, 2014 46.59 46.80 46.00 46.02 205,233 -0.66(-1.41%)
Sep 22, 2014 47.31 47.48 46.67 46.68 131,127 -0.75(-1.58%)
Sep 19, 2014 48.13 48.53 47.41 47.43 600,501 -0.64(-1.33%)
Sep 18, 2014 47.50 48.48 47.50 48.07 158,519 +0.67(+1.41%)
Sep 17, 2014 47.22 47.94 47.19 47.40 166,597 +0.15(+0.32%)
Sep 16, 2014 47.40 47.60 46.96 47.25 208,336 -0.20(-0.42%)
Sep 15, 2014 47.73 47.73 47.21 47.45 140,975 -0.41(-0.86%)
Sep 12, 2014 47.78 48.07 47.33 47.86 255,896 +0.15(+0.31%)
Sep 11, 2014 47.13 47.81 47.10 47.71 106,792 +0.33(+0.70%)
Sep 10, 2014 46.86 47.65 46.86 47.38 114,867 +0.58(+1.24%)
Sep 09, 2014 47.15 47.15 46.63 46.80 127,313 -0.52(-1.10%)
Sep 08, 2014 47.10 47.32 46.88 47.32 106,165 +0.21(+0.45%)
Sep 05, 2014 47.10 47.58 46.83 47.11 124,180 -0.14(-0.30%)
Sep 04, 2014 47.34 47.76 47.18 47.25 147,465 -0.05(-0.11%)
Sep 03, 2014 47.30 47.50 47.06 47.30 200,865 +0.20(+0.42%)
Sep 02, 2014 46.76 47.41 46.76 47.10 162,562 +0.53(+1.14%)
Aug 29, 2014 46.47 46.57 46.57 46.57 95,100 +0.16(+0.34%)
Aug 28, 2014 46.69 46.76 46.32 46.41 139,435 -0.27(-0.58%)
Aug 27, 2014 47.14 47.15 46.67 46.68 104,364 -0.48(-1.02%)
Aug 26, 2014 46.57 47.22 46.34 47.16 222,538 +0.66(+1.42%)
Aug 25, 2014 46.45 46.94 46.19 46.50 217,852 +0.23(+0.50%)
Aug 22, 2014 46.24 46.59 45.83 46.27 120,870 +0.04(+0.09%)
Aug 21, 2014 45.19 46.39 45.02 46.23 215,232 +0.98(+2.17%)
Aug 20, 2014 45.40 45.86 45.24 45.25 285,313 -0.55(-1.20%)
Aug 19, 2014 46.07 46.22 45.75 45.80 225,460 -0.28(-0.61%)
Aug 18, 2014 45.68 46.20 45.47 46.08 153,582 +0.87(+1.92%)
Aug 15, 2014 46.01 46.01 44.82 45.21 321,355 -0.42(-0.92%)
Aug 14, 2014 46.00 46.20 45.58 45.63 123,784 -0.39(-0.85%)
Aug 13, 2014 45.56 46.18 45.56 46.02 236,705 +0.49(+1.08%)
Aug 12, 2014 45.21 45.75 45.21 45.53 274,441 +0.09(+0.20%)
Aug 11, 2014 44.91 45.84 44.69 45.44 230,652 +0.70(+1.56%)
Aug 08, 2014 44.79 45.06 44.48 44.74 397,446 +0.16(+0.36%)
Aug 07, 2014 45.26 45.28 44.34 44.58 198,397 -0.58(-1.28%)
Aug 06, 2014 44.87 45.51 44.87 45.16 382,420 -0.10(-0.22%)
Aug 05, 2014 45.14 45.56 44.87 45.26 270,104 -0.24(-0.53%)
Aug 04, 2014 45.75 46.01 45.04 45.50 261,638 -0.06(-0.13%)
Aug 01, 2014 46.42 46.42 45.22 45.56 228,572 -0.77(-1.66%)
Jul 31, 2014 46.26 46.77 46.11 46.33 296,934 -0.40(-0.86%)
Jul 30, 2014 46.50 46.86 46.28 46.73 206,245 +0.59(+1.28%)
Jul 29, 2014 46.08 46.56 45.77 46.14 254,491 +0.06(+0.13%)
Jul 28, 2014 46.58 46.58 45.90 46.08 181,115 -0.66(-1.41%)
Jul 25, 2014 46.68 46.98 46.46 46.74 144,645 -0.28(-0.60%)
Jul 24, 2014 46.73 47.20 46.36 47.02 541,520 +0.44(+0.94%)
Jul 23, 2014 46.20 46.81 45.73 46.58 322,564 +0.41(+0.89%)
Jul 22, 2014 46.59 46.97 46.04 46.17 264,740 -0.16(-0.35%)
Jul 21, 2014 46.42 46.53 45.94 46.33 281,646 -0.34(-0.73%)
Jul 18, 2014 46.06 46.96 46.03 46.67 213,788 +0.47(+1.02%)
Jul 17, 2014 46.68 47.22 45.85 46.20 441,507 -0.75(-1.60%)
Jul 16, 2014 47.50 47.61 46.81 46.95 319,909 -0.16(-0.34%)
Jul 15, 2014 46.25 47.18 46.25 47.11 493,275 +1.22(+2.66%)
Jul 14, 2014 46.16 46.23 45.64 45.89 257,724 +0.19(+0.42%)
Jul 11, 2014 45.41 46.07 45.08 45.70 232,546 +0.08(+0.18%)
Jul 10, 2014 45.27 46.07 45.12 45.62 170,554 -0.58(-1.26%)
Jul 09, 2014 46.49 46.75 46.14 46.20 157,974 -0.04(-0.09%)
Jul 08, 2014 46.50 46.97 46.00 46.24 177,668 -0.48(-1.03%)
Jul 07, 2014 46.75 47.08 46.46 46.72 319,761 -0.28(-0.60%)
Jul 03, 2014 46.50 47.00 47.00 47.00 90,800 +0.82(+1.78%)
Jul 02, 2014 46.45 46.85 46.10 46.18 248,801 -0.54(-1.16%)
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.