Wintrust Financial Corp (NQ: WTFC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	38.93	39.09	38.66	38.94	189,137	+0.01(+0.02%)
May 30, 2007	38.70	38.95	38.54	38.93	114,394	+0.07(+0.17%)
May 29, 2007	38.81	38.97	38.56	38.86	133,855	+0.12(+0.31%)
May 25, 2007	38.66	38.79	38.38	38.74	135,452	+0.10(+0.26%)
May 24, 2007	38.77	39.38	38.47	38.64	144,537	-0.25(-0.65%)
May 23, 2007	39.18	39.62	38.86	38.90	323,090	-0.25(-0.65%)
May 22, 2007	38.68	39.46	38.50	39.15	230,960	+0.36(+0.94%)
May 21, 2007	38.40	38.89	38.25	38.79	237,287	+0.36(+0.93%)
May 18, 2007	38.31	38.48	37.96	38.43	284,636	+0.11(+0.29%)
May 17, 2007	37.93	38.65	37.49	38.32	322,128	+0.44(+1.16%)
May 16, 2007	37.40	38.18	37.40	37.88	412,955	-0.06(-0.16%)
May 15, 2007	38.36	38.55	37.90	37.94	154,430	-0.52(-1.35%)
May 14, 2007	38.93	38.93	38.36	38.46	208,885	-0.55(-1.41%)
May 11, 2007	38.65	39.09	38.11	39.01	95,450	+0.48(+1.26%)
May 10, 2007	39.00	39.02	38.52	38.52	195,420	-0.56(-1.43%)
May 09, 2007	38.60	39.37	38.60	39.08	159,798	+0.33(+0.85%)
May 08, 2007	39.25	39.25	38.70	38.75	357,847	-0.56(-1.42%)
May 07, 2007	39.16	39.60	39.16	39.31	146,043	+0.05(+0.13%)
May 04, 2007	39.32	39.35	38.77	39.26	177,204	+0.02(+0.04%)
May 03, 2007	38.97	39.37	38.83	39.24	178,520	+0.38(+0.98%)
May 02, 2007	38.74	39.03	38.65	38.86	493,852	+0.05(+0.13%)
May 01, 2007	36.95	38.98	36.91	38.81	963,439	+2.34(+6.42%)
Apr 30, 2007	37.27	37.51	36.39	36.47	356,063	-0.81(-2.18%)
Apr 27, 2007	37.78	37.87	37.27	37.28	119,655	-0.50(-1.33%)
Apr 26, 2007	37.66	37.92	37.32	37.79	170,487	+0.01(+0.03%)
Apr 25, 2007	37.75	37.92	37.41	37.77	217,583	+0.06(+0.17%)
Apr 24, 2007	38.46	38.61	37.56	37.71	250,041	-0.75(-1.94%)
Apr 23, 2007	36.94	39.03	36.94	38.46	483,776	+1.88(+5.13%)
Apr 20, 2007	37.28	37.28	36.41	36.58	307,795	-0.33(-0.90%)
Apr 19, 2007	36.95	37.28	36.49	36.91	255,282	-0.38(-1.02%)
Apr 18, 2007	37.56	37.74	37.27	37.29	155,489	-0.31(-0.81%)
Apr 17, 2007	37.67	37.84	37.42	37.60	165,801	-0.11(-0.29%)
Apr 16, 2007	37.32	38.10	37.32	37.71	151,725	+0.37(+1.00%)
Apr 13, 2007	36.75	37.34	36.75	37.34	335,614	+0.49(+1.34%)
Apr 12, 2007	36.80	37.01	36.44	36.84	218,266	-0.06(-0.16%)
Apr 11, 2007	37.28	37.29	36.84	36.90	235,725	-0.25(-0.69%)
Apr 10, 2007	36.72	37.34	36.67	37.16	183,380	+0.38(+1.04%)
Apr 09, 2007	36.86	37.04	36.66	36.78	160,599	-0.15(-0.41%)
Apr 05, 2007	37.33	37.33	36.79	36.93	151,187	-0.33(-0.89%)
Apr 04, 2007	37.85	37.99	37.22	37.26	227,053	-0.53(-1.41%)
Apr 03, 2007	37.33	38.20	37.33	37.79	137,451	+0.47(+1.25%)
Apr 02, 2007	37.85	37.92	37.08	37.33	115,172	-0.53(-1.39%)
Mar 30, 2007	38.05	38.24	37.62	37.85	131,155	-0.13(-0.33%)
Mar 29, 2007	38.18	38.32	37.57	37.98	137,786	-0.03(-0.09%)
Mar 28, 2007	38.22	38.35	37.76	38.01	335,845	-0.26(-0.69%)
Mar 27, 2007	38.49	38.49	38.18	38.28	130,219	-0.25(-0.66%)
Mar 26, 2007	38.49	38.63	38.27	38.53	121,179	-0.01(-0.02%)
Mar 23, 2007	38.21	38.61	38.01	38.54	144,024	+0.42(+1.11%)
Mar 22, 2007	38.18	38.35	37.96	38.12	143,935	-0.08(-0.20%)
Mar 21, 2007	37.52	38.19	37.06	38.19	237,498	+0.76(+2.04%)
Mar 20, 2007	37.61	37.61	37.26	37.43	189,585	-0.12(-0.32%)
Mar 19, 2007	37.34	37.84	37.27	37.55	189,788	+0.34(+0.91%)
Mar 16, 2007	37.43	37.54	37.17	37.21	376,158	-0.21(-0.57%)
Mar 15, 2007	36.49	37.42	36.45	37.42	173,869	+0.98(+2.70%)
Mar 14, 2007	36.37	36.52	35.66	36.44	335,165	-0.05(-0.14%)
Mar 13, 2007	38.18	37.95	36.36	36.49	389,640	-1.69(-4.42%)
Mar 12, 2007	38.13	38.27	37.98	38.18	109,222	-0.01(-0.02%)
Mar 09, 2007	38.08	38.52	38.02	38.18	105,241	+0.20(+0.54%)
Mar 08, 2007	37.85	38.40	37.85	37.98	182,507	+0.36(+0.95%)
Mar 07, 2007	38.64	38.74	37.61	37.62	224,833	-1.13(-2.91%)
Mar 06, 2007	38.00	38.99	37.90	38.75	272,728	+0.85(+2.24%)
Mar 05, 2007	38.50	38.50	37.88	37.90	210,050	-0.67(-1.74%)
Mar 02, 2007	38.82	38.99	38.57	38.57	204,213	-0.39(-1.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.