ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Wintrust Financial Corp (NQ: WTFC )

98.61 +0.89 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 20.70 22.31 20.23 21.72 268,659 +0.72(+3.43%)
Oct 30, 2008 20.28 21.08 19.83 21.00 217,051 +1.58(+8.13%)
Oct 29, 2008 19.35 20.32 18.79 19.42 277,610 -0.01(-0.04%)
Oct 28, 2008 19.64 19.72 17.58 19.43 626,525 +0.56(+2.97%)
Oct 27, 2008 18.91 19.95 18.32 18.87 357,393 -0.26(-1.38%)
Oct 24, 2008 17.62 19.94 17.59 19.13 404,766 +0.08(+0.40%)
Oct 23, 2008 20.14 21.09 17.83 19.06 498,178 -1.37(-6.69%)
Oct 22, 2008 23.28 23.28 19.83 20.42 548,858 -3.95(-16.19%)
Oct 21, 2008 23.99 24.79 23.85 24.37 465,247 -0.16(-0.66%)
Oct 20, 2008 25.43 25.46 23.56 24.53 563,986 -0.53(-2.13%)
Oct 17, 2008 24.09 25.31 23.20 25.07 926,435 +0.21(+0.85%)
Oct 16, 2008 23.84 25.11 21.76 24.85 403,581 +1.26(+5.36%)
Oct 15, 2008 23.76 25.01 22.21 23.59 379,060 -1.01(-4.10%)
Oct 14, 2008 24.51 25.19 23.55 24.60 499,041 +1.99(+8.82%)
Oct 13, 2008 23.19 23.19 20.51 22.61 347,111 +0.79(+3.62%)
Oct 10, 2008 18.69 22.96 18.67 21.82 680,077 +2.72(+14.27%)
Oct 09, 2008 24.37 25.46 19.09 19.09 779,582 -4.68(-19.70%)
Oct 08, 2008 24.45 25.90 23.55 23.78 335,248 -0.99(-4.01%)
Oct 07, 2008 25.90 25.90 24.45 24.77 212,779 -1.09(-4.20%)
Oct 06, 2008 24.67 27.15 24.36 25.85 265,324 +0.31(+1.23%)
Oct 03, 2008 26.03 27.14 25.41 25.54 259,537 +0.08(+0.33%)
Oct 02, 2008 26.13 26.65 25.46 25.46 150,849 -0.24(-0.92%)
Oct 01, 2008 24.49 26.27 24.49 25.69 151,496 +0.79(+3.17%)
Sep 30, 2008 24.27 26.07 24.27 24.90 348,657 +1.12(+4.71%)
Sep 29, 2008 26.19 27.55 21.25 23.78 192,521 -3.42(-12.57%)
Sep 26, 2008 26.33 28.00 25.54 27.20 248,080 -0.23(-0.84%)
Sep 25, 2008 26.63 28.00 26.63 27.43 296,693 +0.78(+2.93%)
Sep 24, 2008 27.58 27.58 25.46 26.65 300,780 -0.29(-1.07%)
Sep 23, 2008 27.93 28.38 26.94 26.94 314,272 -1.34(-4.74%)
Sep 22, 2008 30.85 31.81 27.06 28.28 511,277 -3.84(-11.94%)
Sep 19, 2008 34.80 38.10 26.22 32.12 1,079,235 +4.28(+15.36%)
Sep 18, 2008 23.56 28.85 21.08 27.84 1,586,879 +4.05(+17.01%)
Sep 17, 2008 24.23 24.70 23.28 23.79 741,796 -0.80(-3.24%)
Sep 16, 2008 23.27 24.75 22.40 24.59 1,100,148 +1.80(+7.89%)
Sep 15, 2008 23.14 23.64 22.71 22.79 781,945 -1.04(-4.34%)
Sep 12, 2008 22.82 24.06 22.70 23.83 735,770 +0.57(+2.44%)
Sep 11, 2008 22.71 23.33 22.20 23.26 749,874 +0.26(+1.14%)
Sep 10, 2008 22.68 23.55 22.10 23.00 793,663 +0.22(+0.97%)
Sep 09, 2008 22.35 23.53 21.91 22.77 1,038,725 +0.26(+1.17%)
Sep 08, 2008 21.69 23.05 21.39 22.51 700,926 +1.43(+6.80%)
Sep 05, 2008 19.52 21.21 19.52 21.08 490,576 +1.30(+6.56%)
Sep 04, 2008 20.77 20.87 19.75 19.78 469,234 -1.31(-6.20%)
Sep 03, 2008 19.89 21.15 19.48 21.09 733,666 +1.14(+5.70%)
Sep 02, 2008 19.80 20.98 18.99 19.95 587,876 +0.22(+1.12%)
Aug 29, 2008 19.29 19.82 18.93 19.73 607,296 +0.17(+0.87%)
Aug 28, 2008 18.94 19.62 18.82 19.56 603,996 +0.73(+3.88%)
Aug 27, 2008 18.33 19.51 18.33 18.83 865,438 +0.48(+2.64%)
Aug 26, 2008 18.70 18.70 17.80 18.35 266,793 +0.24(+1.31%)
Aug 25, 2008 18.60 18.60 17.99 18.11 418,164 -0.62(-3.31%)
Aug 22, 2008 18.52 19.07 18.01 18.73 419,889 +0.54(+2.99%)
Aug 21, 2008 18.06 18.63 17.94 18.18 305,053 -0.25(-1.34%)
Aug 20, 2008 18.89 19.12 17.95 18.43 672,891 -0.38(-2.03%)
Aug 19, 2008 19.42 19.64 18.30 18.81 483,380 -0.76(-3.90%)
Aug 18, 2008 20.53 20.53 19.42 19.58 442,189 -0.95(-4.63%)
Aug 15, 2008 20.70 21.94 20.20 20.53 776,422 +0.52(+2.59%)
Aug 14, 2008 19.81 20.08 19.47 20.01 611,149 +0.03(+0.17%)
Aug 13, 2008 20.75 20.88 19.63 19.97 543,460 -0.92(-4.39%)
Aug 12, 2008 21.61 21.98 20.60 20.89 671,362 -0.91(-4.17%)
Aug 11, 2008 19.41 22.13 18.89 21.80 881,259 +2.37(+12.18%)
Aug 08, 2008 18.39 19.66 18.39 19.43 543,570 +0.99(+5.38%)
Aug 07, 2008 18.88 19.58 18.29 18.44 578,888 -0.77(-4.02%)
Aug 06, 2008 18.91 19.37 18.23 19.21 467,505 +0.20(+1.03%)
Aug 05, 2008 18.25 19.10 18.12 19.02 547,793 +1.04(+5.76%)
Aug 04, 2008 18.11 18.50 17.16 17.98 490,484 -0.17(-0.93%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.