WTFCW

Wintrust Financial Corporation Historical Stock Prices

$27.38
*  
unch
unch
Get WTFCW Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading WTFCW 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

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

Select the Timeframe:

Results for: 3 Month, From 02-JUN-2015 TO 02-SEP-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 N/A N/A N/A  27.38 0
09/02/2015 27.38 27.38 27.38 27.38 00
09/01/2015 27.38 27.38 27.38 27.38 00
08/31/2015 27.38 27.38 27.38 27.38 00
08/28/2015 27.38 27.38 27.38 27.38 00
08/27/2015 27.38 27.38 27.38 27.38 00
08/26/2015 27.38 27.38 27.38 27.38 00
08/25/2015 27.38 27.38 27.38 27.38 00
08/24/2015 27.38 27.38 27.38 27.38 300
08/21/2015 29.35 29.48 29.03 29.48 1,200
08/20/2015 31.12 31.12 31.12 31.12 00
08/19/2015 31.12 31.12 31.12 31.12 00
08/18/2015 31.12 31.12 31.12 31.12 00
08/17/2015 31.12 31.12 31.12 31.12 00
08/14/2015 31.12 31.12 31.12 31.12 100
08/13/2015 31 31 31 31 00
08/12/2015 31 31 31 31 00
08/11/2015 31 31 31 31 00
08/10/2015 31 31 31 31 00
08/07/2015 31 31 31 31 00
08/06/2015 31 31 31 31 00
08/05/2015 31 31 31 31 00
08/04/2015 31 31 31 31 00
08/03/2015 31 31 31 31 500
07/31/2015 30.96 30.96 30.96 30.96 00
07/30/2015 30.96 30.96 30.96 30.96 00
07/29/2015 30.93 30.96 30.93 30.96 240
07/28/2015 30.6 30.6 30.6 30.6 00
07/27/2015 30.54 30.6 30.54 30.6 600
07/24/2015 32.51 32.51 32.51 32.51 00
07/23/2015 32.51 32.51 32.51 32.51 00
07/22/2015 32.51 32.51 32.51 32.51 250
07/21/2015 32.01 32.01 32.01 32.01 00
07/20/2015 32.01 32.01 32.01 32.01 00
07/17/2015 32.01 32.01 32.01 32.01 100
07/16/2015 32.22 32.31 32.22 32.31 500
07/15/2015 31.0652 31.0652 30.86 30.96 58,071
07/14/2015 30.77 30.77 30.77 30.77 00
07/13/2015 30.77 30.77 30.77 30.77 00
07/10/2015 30.77 30.77 30.77 30.77 00
07/09/2015 30.77 30.77 30.77 30.77 00
07/08/2015 30.77 30.77 30.77 30.77 00
07/07/2015 30.77 30.77 30.77 30.77 00
07/06/2015 30.77 30.77 30.77 30.77 00
07/02/2015 31.16 31.16 30.75 30.77 300
07/01/2015 31.8 31.8 31.8 31.8 100
06/30/2015 30.78 30.78 30.78 30.78 00
06/29/2015 30.78 30.78 30.78 30.78 125
06/26/2015 30.92 31.22 30.92 31.22 315
06/25/2015 30.22 30.22 30.22 30.22 00
06/24/2015 30.22 30.22 30.22 30.22 00
06/23/2015 30.22 30.22 30.22 30.22 00
06/22/2015 30.28 30.28 30.22 30.22 350
06/19/2015 29.8099 29.81 29.8099 29.8099 1,900
06/18/2015 29.8699 29.87 29.8699 29.8699 1,400
06/17/2015 29.88 29.88 29.88 29.88 00
06/16/2015 29.88 29.88 29.88 29.88 00
06/15/2015 29.8801 29.8801 29.88 29.88 500
06/12/2015 28.95 28.95 28.95 28.95 00
06/11/2015 28.95 28.95 28.95 28.95 00
06/10/2015 28.95 28.95 28.95 28.95 00
06/09/2015 28.95 28.95 28.95 28.95 00
06/08/2015 28.95 28.95 28.95 28.95 110
06/05/2015 27.91 27.91 27.91 27.91 00
06/04/2015 27.91 27.91 27.91 27.91 00
06/03/2015 27.91 27.91 27.91 27.91 00
06/02/2015 27.91 27.91 27.91 27.91 00
*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?