Skip to main content

Wintrust Financial Corp (NQ: WTFC )

93.42 +1.47 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 39.43 39.43 38.95 38.99 261,898 -0.43(-1.09%)
Sep 29, 2014 39.14 39.61 38.75 39.42 133,288 -0.10(-0.24%)
Sep 26, 2014 39.69 40.08 39.33 39.51 170,246 -0.14(-0.35%)
Sep 25, 2014 40.29 40.29 39.44 39.65 150,329 -0.59(-1.47%)
Sep 24, 2014 40.34 40.65 39.87 40.25 134,276 +0.08(+0.20%)
Sep 23, 2014 40.67 40.85 40.15 40.17 235,133 -0.58(-1.41%)
Sep 22, 2014 41.29 41.44 40.74 40.74 150,231 -0.65(-1.58%)
Sep 19, 2014 42.01 42.36 41.38 41.40 687,988 -0.56(-1.33%)
Sep 18, 2014 41.46 42.32 41.46 41.96 181,613 +0.58(+1.41%)
Sep 17, 2014 41.22 41.84 41.18 41.37 190,868 +0.13(+0.32%)
Sep 16, 2014 41.37 41.55 40.99 41.24 238,688 -0.17(-0.42%)
Sep 15, 2014 41.66 41.66 41.21 41.42 161,513 -0.36(-0.86%)
Sep 12, 2014 41.70 41.96 41.31 41.77 293,177 +0.13(+0.31%)
Sep 11, 2014 41.14 41.73 41.11 41.64 122,350 +0.29(+0.70%)
Sep 10, 2014 40.90 41.59 40.90 41.35 131,602 +0.51(+1.24%)
Sep 09, 2014 41.15 41.15 40.70 40.85 145,861 -0.45(-1.10%)
Sep 08, 2014 41.11 41.30 40.92 41.30 121,632 +0.18(+0.45%)
Sep 05, 2014 41.11 41.53 40.87 41.12 142,271 -0.12(-0.30%)
Sep 04, 2014 41.32 41.69 41.18 41.24 168,949 -0.04(-0.11%)
Sep 03, 2014 41.29 41.46 41.08 41.29 230,129 +0.17(+0.42%)
Sep 02, 2014 40.81 41.38 40.81 41.11 186,245 +0.46(+1.14%)
Aug 29, 2014 40.56 40.65 40.65 40.65 108,955 +0.14(+0.34%)
Aug 28, 2014 40.75 40.81 40.43 40.51 159,749 -0.24(-0.58%)
Aug 27, 2014 41.15 41.15 40.74 40.74 119,568 -0.42(-1.02%)
Aug 26, 2014 40.65 41.22 40.45 41.16 254,959 +0.58(+1.42%)
Aug 25, 2014 40.54 40.97 40.32 40.59 249,591 +0.20(+0.50%)
Aug 22, 2014 40.36 40.67 40.00 40.39 138,479 +0.03(+0.09%)
Aug 21, 2014 39.44 40.49 39.30 40.35 246,589 +0.86(+2.17%)
Aug 20, 2014 39.63 40.03 39.49 39.50 326,880 -0.48(-1.20%)
Aug 19, 2014 40.21 40.34 39.93 39.98 258,307 -0.24(-0.61%)
Aug 18, 2014 39.87 40.33 39.69 40.22 175,957 +0.76(+1.92%)
Aug 15, 2014 40.16 40.16 39.12 39.46 368,173 -0.37(-0.92%)
Aug 14, 2014 40.15 40.33 39.78 39.83 141,818 -0.34(-0.85%)
Aug 13, 2014 39.77 40.31 39.77 40.17 271,190 +0.43(+1.08%)
Aug 12, 2014 39.46 39.93 39.46 39.74 314,424 +0.08(+0.20%)
Aug 11, 2014 39.20 40.01 39.01 39.66 264,256 +0.61(+1.56%)
Aug 08, 2014 39.09 39.33 38.83 39.05 455,350 +0.14(+0.36%)
Aug 07, 2014 39.50 39.52 38.70 38.91 227,301 -0.51(-1.28%)
Aug 06, 2014 39.16 39.72 39.16 39.42 438,135 -0.09(-0.22%)
Aug 05, 2014 39.40 39.77 39.16 39.50 309,455 -0.12(-0.31%)
Aug 04, 2014 39.84 40.07 39.23 39.63 300,416 -0.05(-0.13%)
Aug 01, 2014 40.43 40.43 39.38 39.68 262,449 -0.67(-1.66%)
Jul 31, 2014 40.29 40.73 40.16 40.35 340,944 -0.35(-0.86%)
Jul 30, 2014 40.50 40.81 40.31 40.70 236,813 +0.51(+1.28%)
Jul 29, 2014 40.13 40.55 39.86 40.18 292,210 +0.05(+0.13%)
Jul 28, 2014 40.57 40.57 39.98 40.13 207,959 -0.57(-1.41%)
Jul 25, 2014 40.65 40.92 40.46 40.71 166,083 -0.24(-0.60%)
Jul 24, 2014 40.70 41.11 40.38 40.95 621,781 +0.38(+0.94%)
Jul 23, 2014 40.24 40.77 39.83 40.57 370,372 +0.36(+0.89%)
Jul 22, 2014 40.58 40.91 40.10 40.21 303,978 -0.14(-0.35%)
Jul 21, 2014 40.43 40.52 40.01 40.35 323,390 -0.30(-0.73%)
Jul 18, 2014 40.11 40.90 40.09 40.65 245,474 +0.41(+1.02%)
Jul 17, 2014 40.65 41.12 39.93 40.24 506,945 -0.65(-1.60%)
Jul 16, 2014 41.37 41.46 40.77 40.89 367,324 -0.14(-0.34%)
Jul 15, 2014 40.28 41.09 40.28 41.03 566,385 +1.06(+2.66%)
Jul 14, 2014 40.20 40.26 39.75 39.97 295,922 +0.17(+0.42%)
Jul 11, 2014 39.55 40.12 39.26 39.80 267,012 +0.07(+0.18%)
Jul 10, 2014 39.43 40.12 39.30 39.73 195,832 -0.51(-1.26%)
Jul 09, 2014 40.49 40.72 40.18 40.24 181,388 -0.03(-0.09%)
Jul 08, 2014 40.50 40.91 40.06 40.27 204,001 -0.42(-1.03%)
Jul 07, 2014 40.72 41.00 40.47 40.69 367,154 -0.24(-0.60%)
Jul 03, 2014 40.50 40.93 40.93 40.93 104,257 +0.71(+1.78%)
Jul 02, 2014 40.45 40.80 40.15 40.22 285,677 -0.47(-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.