WTFC

Wintrust Financial Corporation Historical Stock Prices

$44.29
*  
0.87
2%
Get WTFC Alerts
*Delayed - data as of Oct. 21, 2014  -  Find a broker to begin trading WTFC now
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 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  43.61  44.45  43.20  44.29 187,913
10/20/2014 43.88 44.147 43.11 43.42 265,409
10/17/2014 44.84 44.84 43.37 43.82 262,608
10/16/2014 42.3 44.29 41.99 44.06 357,405
10/15/2014 43.45 43.6 42 42.99 358,820
10/14/2014 44.38 44.84 44.11 44.29 344,687
10/13/2014 43.87 44.58 43.7 43.91 254,687
10/10/2014 43.61 44.46 43.594 43.79 171,822
10/09/2014 45.09 45.22 43.83 43.83 168,509
10/08/2014 44.1 45.22 44.1 45.18 132,556
10/07/2014 44.72 44.99 44.25 44.25 176,860
10/06/2014 45.5 45.78 44.82 45.05 161,250
10/03/2014 45.51 45.97 45.31 45.4 135,917
10/02/2014 44.54 45.23 44.35 45.04 148,111
10/01/2014 44.65 45.18 44.24 44.61 265,288
09/30/2014 45.17 45.17 44.62 44.67 228,594
09/29/2014 44.84 45.38 44.3905 45.16 116,339
09/26/2014 45.47 45.92 45.06 45.27 148,597
09/25/2014 46.16 46.27 45.19 45.43 130,849
09/24/2014 46.22 46.57 45.68 46.11 117,201
09/23/2014 46.59 46.8 46 46.02 205,233
09/22/2014 47.31 47.48 46.67 46.68 131,127
09/19/2014 48.13 48.53 47.39 47.43 600,501
09/18/2014 47.5 48.485 47.5 48.07 158,519
09/17/2014 47.22 47.94 47.185 47.4 166,597
09/16/2014 47.4 47.6 46.96 47.25 208,336
09/15/2014 47.73 47.73 47.21 47.45 140,975
09/12/2014 47.78 48.07 47.33 47.86 255,896
09/11/2014 47.13 47.81 47.1 47.71 106,792
09/10/2014 46.86 47.645 46.86 47.38 114,867
09/09/2014 47.15 47.15 46.63 46.8 127,313
09/08/2014 47.1 47.32 46.88 47.32 106,165
09/05/2014 47.1 47.576 46.825 47.11 124,180
09/04/2014 47.34 47.78 47.18 47.25 147,465
09/03/2014 47.3 47.5 47.06 47.3 200,865
09/02/2014 46.76 47.44 46.76 47.1 162,562
08/29/2014 46.47 46.67 46.2 46.57 95,695
08/28/2014 46.69 46.755 46.32 46.41 139,435
08/27/2014 47.14 47.15 46.67 46.68 104,364
08/26/2014 46.57 47.22 46.34 47.16 222,538
08/25/2014 46.45 46.94 46.19 46.5 217,852
08/22/2014 46.24 46.59 45.826 46.27 120,870
08/21/2014 45.19 46.39 44.95 46.23 215,232
08/20/2014 45.4 45.86 45.21 45.25 285,313
08/19/2014 46.07 46.22 45.75 45.8 225,460
08/18/2014 45.68 46.2 45.47 46.08 153,582
08/15/2014 46.01 46.01 44.82 45.21 321,355
08/14/2014 46 46.2 45.58 45.63 123,784
08/13/2014 45.56 46.18 45.55 46.02 236,705
08/12/2014 45.21 45.75 45.21 45.53 274,441
08/11/2014 44.91 45.84 44.69 45.44 230,652
08/08/2014 44.79 45.06 44.4825 44.74 397,446
08/07/2014 45.26 45.28 44.34 44.58 198,397
08/06/2014 44.87 45.51 44.87 45.16 382,420
08/05/2014 45.14 45.56 44.87 45.26 270,104
08/04/2014 45.75 46.01 45.04 45.5 263,542
08/01/2014 46.42 46.42 45.22 45.56 226,868
07/31/2014 46.26 46.77 46.11 46.33 298,391
07/30/2014 46.5 46.86 46.28 46.73 206,245
07/29/2014 46.08 46.56 45.77 46.14 254,491
07/28/2014 46.58 46.58 45.9 46.08 179,436
07/25/2014 46.68 46.98 46.46 46.74 144,645
07/24/2014 46.73 47.2 46.362 47.02 540,620
07/23/2014 46.2 46.81 45.735 46.58 322,564
07/22/2014 46.59 46.97 46.04 46.17 264,740
07/21/2014 46.42 46.53 45.94 46.33 281,646
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 Brokers before you trade

Want to trade FX?