WTFC: Historical Prices for Wintrust Financial Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	27.14	27.67	27.03	27.18	191,500	27.18
20-Nov-09	26.76	27.30	26.76	26.90	173,600	26.90
19-Nov-09	27.27	27.63	26.89	26.93	244,200	26.93
18-Nov-09	27.78	28.27	27.03	27.45	238,700	27.45
17-Nov-09	27.03	27.75	26.65	27.72	258,500	27.72
16-Nov-09	26.92	27.75	26.74	27.07	300,800	27.07
13-Nov-09	26.93	27.10	26.33	26.69	246,800	26.69
12-Nov-09	27.61	28.04	26.62	26.69	226,100	26.69
11-Nov-09	28.11	28.98	27.34	27.60	175,300	27.60
10-Nov-09	28.07	28.69	27.29	27.86	211,800	27.86
9-Nov-09	27.87	28.11	27.70	28.02	210,000	28.02
6-Nov-09	26.85	27.90	26.85	27.62	208,700	27.62
5-Nov-09	26.65	27.55	26.15	27.37	318,200	27.37
4-Nov-09	27.71	28.05	26.38	26.39	383,900	26.39
3-Nov-09	27.73	28.06	27.00	27.54	604,500	27.54
2-Nov-09	28.46	29.73	27.55	28.12	505,000	28.12
30-Oct-09	29.25	29.38	27.84	28.21	421,900	28.21
29-Oct-09	29.65	29.95	28.58	29.49	477,200	29.49
28-Oct-09	29.27	30.06	28.54	29.39	689,800	29.39
27-Oct-09	32.00	32.00	28.02	29.59	1,208,800	29.59
26-Oct-09	32.45	32.45	30.63	32.16	848,800	32.16
23-Oct-09	33.40	33.87	32.27	32.57	290,000	32.57
22-Oct-09	31.57	33.31	30.88	33.19	325,000	33.19
21-Oct-09	32.53	33.22	31.38	31.54	442,500	31.54
20-Oct-09	32.20	33.19	31.70	32.75	658,500	32.75
19-Oct-09	31.52	32.50	31.31	32.19	231,800	32.19
16-Oct-09	31.96	31.96	31.01	31.34	284,300	31.34
15-Oct-09	32.04	32.23	31.17	32.21	263,300	32.21
14-Oct-09	30.94	32.21	30.55	32.18	381,100	32.18
13-Oct-09	30.49	30.85	30.00	30.69	274,600	30.69
12-Oct-09	29.99	30.79	29.81	30.53	239,400	30.53
9-Oct-09	28.61	29.95	28.60	29.94	200,700	29.94
8-Oct-09	28.57	28.85	28.00	28.71	206,500	28.71
7-Oct-09	28.07	28.51	27.16	28.32	90,700	28.32
6-Oct-09	27.62	28.78	27.46	28.17	201,700	28.17
5-Oct-09	26.85	27.76	26.70	27.37	195,200	27.37
2-Oct-09	26.73	27.16	26.00	26.75	200,900	26.75
1-Oct-09	27.85	28.29	26.97	26.97	227,700	26.97
30-Sep-09	28.00	28.46	27.04	27.96	263,300	27.96
29-Sep-09	28.39	28.46	27.66	28.03	281,400	28.03
28-Sep-09	27.11	28.30	26.53	28.27	203,700	28.27
25-Sep-09	26.80	27.14	26.37	26.99	248,700	26.99
24-Sep-09	28.11	28.49	26.57	26.87	313,200	26.87
23-Sep-09	28.66	29.16	28.08	28.10	197,200	28.10
22-Sep-09	28.83	29.14	28.20	28.72	274,200	28.72
21-Sep-09	29.11	29.32	28.55	28.62	208,700	28.62
18-Sep-09	28.56	29.66	27.57	29.41	1,067,500	29.41
17-Sep-09	29.09	29.60	28.03	28.39	397,900	28.39
16-Sep-09	27.17	29.73	27.01	29.00	307,800	29.00
15-Sep-09	26.78	27.32	26.29	27.07	271,500	27.07
14-Sep-09	26.80	26.95	26.09	26.77	229,100	26.77
11-Sep-09	27.00	27.24	26.20	27.07	344,400	27.07
10-Sep-09	26.89	27.09	26.20	26.98	327,700	26.98
9-Sep-09	26.99	27.25	26.59	26.79	424,000	26.79
8-Sep-09	27.65	27.65	26.80	26.93	259,800	26.93
4-Sep-09	26.79	27.52	26.52	27.41	298,300	27.41
3-Sep-09	26.43	26.91	26.38	26.80	280,900	26.80
2-Sep-09	26.62	26.97	26.15	26.31	332,300	26.31
1-Sep-09	27.63	28.05	26.59	26.70	456,200	26.70
31-Aug-09	27.83	28.02	27.36	27.67	371,600	27.67
28-Aug-09	27.82	28.38	27.79	28.11	496,400	28.11
27-Aug-09	27.52	27.87	26.84	27.64	327,500	27.64
26-Aug-09	27.83	28.86	27.51	28.09	293,200	28.09
25-Aug-09	28.12	28.76	27.80	27.90	788,000	27.90
24-Aug-09	28.17	28.41	27.86	28.00	860,100	28.00
21-Aug-09	26.64	28.18	26.36	27.99	599,000	27.99
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions