WTFCW

Wintrust Financial Corporation Historical Stock Prices

$24.4
*  
unch
unch
Get WTFCW Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading WTFCW now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    WTFCW 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 05-DEC-2014 TO 05-MAR-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  24.40 0
03/05/2015 24.4 24.4 24.4 24.4 00
03/04/2015 24.4 24.4 24.4 24.4 00
03/03/2015 24.63 24.63 24.39 24.4 494
03/02/2015 25.25 25.25 25.25 25.25 00
02/27/2015 25.25 25.25 25.25 25.25 00
02/26/2015 25.25 25.25 25.25 25.25 00
02/25/2015 25.25 25.25 25.25 25.25 00
02/24/2015 25.25 25.25 25.25 25.25 00
02/23/2015 25.25 25.25 25.25 25.25 00
02/20/2015 25.25 25.25 25.25 25.25 00
02/19/2015 25.25 25.25 25.25 25.25 00
02/18/2015 25.25 25.25 25.25 25.25 00
02/17/2015 25 25.25 25 25.25 1,350
02/13/2015 24.56 24.56 24.56 24.56 00
02/12/2015 24.56 24.56 24.56 24.56 00
02/11/2015 24.56 24.56 24.56 24.56 00
02/10/2015 24.56 24.56 24.56 24.56 00
02/09/2015 24.56 24.56 24.56 24.56 00
02/06/2015 24.52 24.65 24.5 24.56 2,300
02/05/2015 22.85 22.85 22.85 22.85 00
02/04/2015 22.85 22.85 22.85 22.85 100
02/03/2015 21.912 21.912 21.912 21.912 00
02/02/2015 21.912 21.912 21.912 21.912 00
01/30/2015 21.912 21.912 21.912 21.912 00
01/29/2015 21.912 21.912 21.912 21.912 00
01/28/2015 21.912 21.912 21.912 21.912 00
01/27/2015 21.912 21.912 21.912 21.912 00
01/26/2015 20.88 21.912 20.88 21.912 400
01/23/2015 21.669 21.669 21.669 21.669 100
01/22/2015 20.08 20.08 20.08 20.08 00
01/21/2015 20.08 20.08 20.08 20.08 00
01/20/2015 20.07 20.08 20.07 20.08 200
01/16/2015 19.11 19.66 19.11 19.66 300
01/15/2015 21.53 21.53 21.53 21.53 00
01/14/2015 21.53 21.53 21.53 21.53 00
01/13/2015 21.53 21.53 21.53 21.53 100
01/12/2015 21.25 21.32 21.25 21.32 400
01/09/2015 22.08 22.08 21.58 21.6 300
01/08/2015 22.37 22.37 22.34 22.34 200
01/07/2015 21.78 21.78 21.78 21.78 00
01/06/2015 21.78 21.78 21.78 21.78 190
01/05/2015 24.5 24.5 24.5 24.5 00
01/02/2015 24.5 24.5 24.5 24.5 00
12/31/2014 24.5 24.5 24.5 24.5 3,000
12/30/2014 24.1 24.1 24.1 24.1 00
12/29/2014 24.1 24.1 24.1 24.1 00
12/26/2014 24.1 24.1 24.1 24.1 100
12/24/2014 23.8 23.8 23.8 23.8 00
12/23/2014 23.83 23.8301 23.8 23.8 600
12/22/2014 23.29 23.42 23.29 23.42 200
12/19/2014 23.05 23.05 23.05 23.05 00
12/18/2014 23 23.05 23 23.05 720
12/17/2014 21.705 21.91 21.705 21.91 390
12/16/2014 21.5 21.52 21.5 21.52 689
12/15/2014 21.17 21.17 21.1 21.1 950
12/12/2014 22.26 22.26 22.26 22.26 00
12/11/2014 22.29 22.29 22.26 22.26 250
12/10/2014 22.46 22.46 22.46 22.46 00
12/09/2014 22.46 22.46 22.46 22.46 00
12/08/2014 22.46 22.46 22.46 22.46 150
12/05/2014 22.647 22.647 22.47 22.47 200
*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?