WTFC

Wintrust Financial Corporation Historical Stock Prices

$45.385
*  
0.945
2.04%
Get WTFC Alerts
*Delayed - data as of Aug. 1, 2014 11:47 ET  -  Find a broker to begin trading WTFC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    WTFC Real Time
 
 
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 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
11:47  46.42  46.42  45.325  45.385 38,989
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
07/18/2014 46.06 46.96 46.03 46.67 213,788
07/17/2014 46.68 47.22 45.85 46.2 441,507
07/16/2014 47.5 47.61 46.81 46.95 319,909
07/15/2014 46.25 47.18 46.25 47.11 493,275
07/14/2014 46.16 46.23 45.6436 45.89 259,305
07/11/2014 45.41 46.07 45.08 45.7 232,546
07/10/2014 45.27 46.07 45.12 45.62 170,554
07/09/2014 46.49 46.75 46.14 46.2 157,974
07/08/2014 46.5 46.97 46 46.24 178,934
07/07/2014 46.75 47.082 46.463 46.72 323,527
07/03/2014 46.5 47.31 46.5 47 90,764
07/02/2014 46.45 46.85 46.105 46.18 249,750
07/01/2014 46 47.37 45.79 46.72 300,845
06/30/2014 45.77 46 45.3425 46 211,454
06/27/2014 45.55 45.99 45.448 45.79 490,787
06/26/2014 45.87 45.98 45.13 45.92 145,813
06/25/2014 44.94 45.86 44.65 45.79 233,838
06/24/2014 45.51 45.9 45.22 45.23 260,892
06/23/2014 45.93 46.08 45.49 45.66 107,763
06/20/2014 46 46.015 45.57 45.79 561,319
06/19/2014 46.19 46.19 45.556 45.81 102,156
06/18/2014 45.72 46.02 45.22 45.99 285,072
06/17/2014 44.87 45.94 44.87 45.74 167,450
06/16/2014 45.33 45.33 44.61 44.96 146,141
06/13/2014 45.78 45.99 45.15 45.3 128,597
06/12/2014 45.63 45.786 45.01 45.53 239,581
06/11/2014 46.19 46.26 45.59 45.73 237,937
06/10/2014 46.44 46.62 46.03 46.59 180,830
06/09/2014 46.01 46.63 46.01 46.56 212,040
06/06/2014 45.5 46.01 45.32 45.94 318,841
06/05/2014 44.14 45.23 44.11 45.21 233,683
06/04/2014 43.95 44.26 43.88 44.09 192,908
06/03/2014 43.32 44.19 43.18 43.97 270,804
06/02/2014 43.61 44.03 43.18 43.72 195,364
05/30/2014 43.79 44.22 43.55 43.58 169,170
05/29/2014 43.88 44.03 43.435 43.66 118,434
05/28/2014 43.92 44.05 43.5135 43.64 153,444
05/27/2014 44.08 44.46 43.66 44.08 270,074
05/23/2014 43.83 43.97 43.43 43.66 241,685
05/22/2014 43.62 43.76 43.43 43.66 626,523
05/21/2014 43.69 44.025 43.05 43.41 172,260
05/20/2014 43.64 43.72 43.02 43.37 230,659
05/19/2014 42.95 43.86 42.751 43.85 163,639
05/16/2014 43.11 43.29 42.72 43.09 171,873
05/15/2014 43.26 43.45 42.53 43.22 228,421
05/14/2014 44.88 44.88 43.44 43.53 206,195
05/13/2014 45.03 45.31 44.76 44.84 272,376
05/12/2014 44.78 45.423 44.54 45.15 219,557
05/09/2014 43.82 44.62 43.78 44.58 192,286
05/08/2014 44.54 44.84 44.05 44.13 175,563
05/07/2014 44.18 44.54 43.76 44.5 251,499
05/06/2014 44.16 44.84 43.95 44.11 326,139
05/05/2014 44.42 44.94 44.12 44.55 208,868
05/02/2014 44.82 45.49 44.63 44.82 164,323
05/01/2014 44.7 45.04 43.88 44.57 414,390
04/30/2014 44.02 44.88 43.801 44.82 276,568
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?