WTFC

Wintrust Financial Corporation Historical Stock Prices

$53.5
*  
0.01
0.02%
Get WTFC Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading WTFC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    WTFC Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  54.07  54.07  52.94  53.50 355,027
07/28/2015 54.07 54.07 52.94 53.5 355,149
07/27/2015 53.69 53.99 53.18 53.49 398,242
07/24/2015 54.43 54.61 53.94 54.11 185,046
07/23/2015 55.4 55.43 54.21 54.54 258,999
07/22/2015 54.76 55.56 54.725 55.31 302,869
07/21/2015 55.38 55.73 54.46 54.7 308,987
07/20/2015 55.24 55.31 54.8101 55.29 300,986
07/17/2015 55.44 55.44 54.56 54.95 357,035
07/16/2015 55.69 55.79 53.96 55.21 533,252
07/15/2015 53.97 54.2 53.23 53.92 311,241
07/14/2015 53.06 53.57 52.81 53.55 184,236
07/13/2015 53.52 53.52 53.06 53.25 217,201
07/10/2015 53.09 53.09 52.54 53 147,567
07/09/2015 52.37 52.52 51.7 52.31 216,805
07/08/2015 51.56 52.295 51.22 51.81 235,459
07/07/2015 52.63 52.68 51.24 52.05 318,420
07/06/2015 52.24 53.08 52.02 52.85 249,275
07/02/2015 53.78 53.85 52.74 52.98 207,572
07/01/2015 54.07 54.44 53.17 53.86 277,700
06/30/2015 53.55 53.99 52.94 53.38 385,481
06/29/2015 53.68 53.99 52.71 52.86 338,029
06/26/2015 53.87 54 53.56 53.97 506,024
06/25/2015 53.67 54 53.106 53.62 242,837
06/24/2015 53.39 53.55 53.04 53.36 183,708
06/23/2015 53.15 53.63 52.99 53.44 260,652
06/22/2015 52.83 53.08 52.66 52.92 236,727
06/19/2015 52.5 52.63 52.182 52.36 411,244
06/18/2015 52.26 52.82 51.82 52.56 355,631
06/17/2015 53.67 53.72 52.1 52.16 322,699
06/16/2015 52.51 53.48 52.51 53.39 332,113
06/15/2015 52.6 53.09 51.99 52.76 188,570
06/12/2015 53.2 53.43 52.68 53.15 191,754
06/11/2015 52.96 53.35 52.55 53.21 211,333
06/10/2015 52.7 53.44 52.7 53.08 252,961
06/09/2015 52 52.83 51.73 52.45 440,390
06/08/2015 51.49 52.42 51.49 52.08 347,876
06/05/2015 50.68 51.72 50.615 51.71 314,747
06/04/2015 50.95 51.16 50.39 50.43 293,978
06/03/2015 50.82 51.405 50.61 51.27 177,547
06/02/2015 49.8 50.72 49.74 50.56 321,175
06/01/2015 50.35 50.44 49.65 49.85 248,525
05/29/2015 50.82 50.93 49.785 50.1 297,866
05/28/2015 50.61 50.86 49.97 50.73 187,954
05/27/2015 50.19 50.5 49.49 50.47 197,349
05/26/2015 50.15 50.33 49.38 49.96 185,629
05/22/2015 50.69 50.88 50.25 50.34 244,073
05/21/2015 50.74 51.1399 50.38 50.69 211,384
05/20/2015 51.56 51.56 50.77 50.88 214,792
05/19/2015 51 51.5375 50.76 51.49 246,720
05/18/2015 50.05 50.91 49.85 50.89 376,782
05/15/2015 50.5 50.8 49.5 49.95 408,635
05/14/2015 50.2 50.59 49.93 50.59 340,696
05/13/2015 49.47 50.2 49.183 50.11 325,665
05/12/2015 49.28 49.78 48.97 49.58 135,673
05/11/2015 49.08 49.61 48.99 49.43 166,793
05/08/2015 49.27 49.33 48.7401 49.19 171,640
05/07/2015 48.95 49.255 48.5 48.97 193,637
05/06/2015 48.83 49.13 48.55 49.08 198,618
05/05/2015 48.98 49.58 48.69 48.82 305,174
05/04/2015 49.15 49.5499 49.025 49.19 268,004
05/01/2015 48.74 49.39 48.48 49.13 638,594
04/30/2015 48.95 49.3795 48.57 48.74 229,926
04/29/2015 49.07 49.7 49.07 49.23 165,501
04/28/2015 48.68 49.33 48.5 49.27 182,749
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?