WTFC

Wintrust Financial Corporation Historical Stock Prices

$46.76
*  
0.66
 negative 
1.43%
Get WTFC Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  46.30  46.96  46.25  46.76 336,809
04/17/2014 46.3 46.96 46.25 46.76 336,809
04/16/2014 45.84 46.4 45.03 46.1 377,083
04/15/2014 45.98 46.54 45.07 45.77 290,085
04/14/2014 46.4 46.62 45.4 46.01 196,392
04/11/2014 45.11 46.28 45.04 45.76 314,880
04/10/2014 46.82 46.95 45.34 45.64 241,052
04/09/2014 47.4 47.52 46.74 46.96 290,446
04/08/2014 47.13 47.69 46.8 47.41 419,055
04/07/2014 47.36 47.89 46.83 47.16 424,349
04/04/2014 48.64 48.85 47.46 47.53 226,989
04/03/2014 48.65 48.82 48.52 48.62 272,019
04/02/2014 49.15 49.46 48.51 48.75 304,810
04/01/2014 48.67 49.26 48.39 49.21 394,801
03/31/2014 48.07 48.72 47.894 48.66 181,869
03/28/2014 47.4 48.21 47.4 47.83 235,705
03/27/2014 48.16 48.5499 47.31 47.46 191,529
03/26/2014 49.39 49.39 48.24 48.27 208,090
03/25/2014 49.27 49.62 48.77 48.93 189,994
03/24/2014 49.06 49.84 48.75 48.97 275,974
03/21/2014 49.85 49.99 48.8 48.84 2,790,009
03/20/2014 48.49 49.65 48.23 49.62 436,553
03/19/2014 48.65 48.91 48.16 48.47 409,223
03/18/2014 48.73 48.839 48.27 48.61 346,055
03/17/2014 48.09 48.91 48.03 48.72 408,635
03/14/2014 46.97 48.13 46.97 47.8 451,647
03/13/2014 47.76 47.93 46.95 47.17 291,703
03/12/2014 47.58 47.8 46.94 47.65 266,616
03/11/2014 47.7 47.79 47.15 47.63 265,151
03/10/2014 47.74 47.88 47.38 47.8 254,903
03/07/2014 47.48 47.89 47.2 47.7 249,201
03/06/2014 46.85 47.42 46.85 47.07 276,786
03/05/2014 46.94 46.94 46.58 46.81 403,604
03/04/2014 46.49 47.26 46.12 47.01 360,851
03/03/2014 45.78 46 45.4 45.97 324,801
02/28/2014 45.85 46.77 45.7 46.28 1,122,202
02/27/2014 45.44 46 45.02 45.71 379,296
02/26/2014 44.57 45.37 44.57 45.37 383,470
02/25/2014 44.98 45.15 44.17 44.35 253,936
02/24/2014 44.17 45.27 44.17 44.94 302,570
02/21/2014 43.9 44.28 43.67 44.07 310,599
02/20/2014 43.43 44.03 43.13 43.78 247,364
02/19/2014 44.53 44.86 43.32 43.38 248,153
02/18/2014 44.74 44.85 44.3 44.72 251,478
02/14/2014 44.42 44.74 44.1001 44.67 183,046
02/13/2014 43.88 44.42 43.6236 44.39 111,207
02/12/2014 44.37 44.94 43.89 44.16 178,048
02/11/2014 43.7 44.46 43.5001 44.25 116,923
02/10/2014 43.97 44.25 43.3 43.74 311,697
02/07/2014 43.95 44.598 43.32 43.99 1,054,201
02/06/2014 43.38 44.01 43.25 43.81 307,447
02/05/2014 43 43.58 42.9 43.4 290,289
02/04/2014 42.5 43.19 42.14 43.15 242,065
02/03/2014 43.69 43.974 42.37 42.46 302,982
01/31/2014 44.02 45.16 43.74 43.83 236,503
01/30/2014 44.89 45.04 44.5 44.74 168,196
01/29/2014 45.18 45.34 44.42 44.63 199,543
01/28/2014 45.23 45.65 44.9 45.49 213,155
01/27/2014 45.67 46.64 45.17 45.2 306,449
01/24/2014 46.54 46.948 45.78 46.32 309,577
01/23/2014 47.05 47.44 46.28 46.65 415,314
01/22/2014 47.25 47.89 46.27 47.22 447,157
01/21/2014 46.14 48.06 46.14 47.65 621,831
01/17/2014 45.75 46.32 45.67 46.01 217,889
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?