Indicators

Wintrust Financial Corp (NQ: WTFC )

98.61 +0.89 (+0.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.21	15.27	14.86	15.27	465,358	+0.13(+0.84%)
May 28, 2009	16.27	16.27	14.76	15.15	499,602	-0.97(-6.00%)
May 27, 2009	16.62	16.95	15.97	16.11	536,836	-0.48(-2.86%)
May 26, 2009	15.19	16.62	15.15	16.59	438,225	+1.43(+9.40%)
May 22, 2009	15.10	15.75	15.02	15.16	164,247	+0.24(+1.59%)
May 21, 2009	15.33	15.48	14.51	14.93	328,358	-0.58(-3.72%)
May 20, 2009	16.02	16.55	15.05	15.50	627,527	-0.30(-1.88%)
May 19, 2009	16.05	16.05	15.14	15.80	425,862	-0.12(-0.75%)
May 18, 2009	14.96	16.08	14.96	15.92	311,690	+1.28(+8.75%)
May 15, 2009	15.31	15.45	14.26	14.64	340,005	-0.73(-4.75%)
May 14, 2009	15.45	15.76	14.80	15.37	429,028	+0.03(+0.22%)
May 13, 2009	16.23	16.39	15.27	15.33	474,349	-1.28(-7.71%)
May 12, 2009	17.57	17.73	16.25	16.61	329,975	-0.77(-4.44%)
May 11, 2009	18.02	18.02	16.83	17.39	397,592	-1.08(-5.84%)
May 08, 2009	16.77	19.30	16.15	18.46	513,309	+2.07(+12.63%)
May 07, 2009	17.18	17.55	16.17	16.39	407,060	-0.43(-2.57%)
May 06, 2009	16.07	17.23	16.03	16.83	387,875	+0.92(+5.82%)
May 05, 2009	16.51	16.95	15.71	15.90	374,095	-1.06(-6.25%)
May 04, 2009	15.37	16.97	15.16	16.96	439,482	+1.83(+12.11%)

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.