Wintrust Financial Corp (NQ: WTFC )

82.49 +3.96 (+5.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 43.52 44.19 43.35 43.47 231,837 -0.50(-1.14%)
Jan 29, 2015 43.28 44.02 42.79 43.97 175,810 +0.85(+1.97%)
Jan 28, 2015 44.47 44.47 43.05 43.12 167,388 -1.11(-2.51%)
Jan 27, 2015 44.30 44.52 43.87 44.23 127,863 -0.58(-1.29%)
Jan 26, 2015 44.25 44.87 43.73 44.81 134,240 +0.41(+0.92%)
Jan 23, 2015 45.03 45.14 44.21 44.40 189,644 -0.68(-1.51%)
Jan 22, 2015 43.26 45.15 43.07 45.08 266,603 +2.25(+5.25%)
Jan 21, 2015 43.01 43.48 42.58 42.83 174,672 -0.28(-0.65%)
Jan 20, 2015 43.83 43.83 42.70 43.11 240,025 -0.63(-1.44%)
Jan 16, 2015 41.04 43.82 41.04 43.74 355,538 +1.10(+2.58%)
Jan 15, 2015 43.06 43.16 42.22 42.64 291,194 -0.49(-1.14%)
Jan 14, 2015 43.23 43.82 42.52 43.13 151,790 -0.80(-1.82%)
Jan 13, 2015 44.49 45.00 43.31 43.93 289,837 -0.11(-0.25%)
Jan 12, 2015 44.37 44.37 43.76 44.04 180,675 -0.25(-0.56%)
Jan 09, 2015 45.26 45.26 44.23 44.29 115,145 -0.84(-1.86%)
Jan 08, 2015 45.15 45.37 44.93 45.13 172,683 +0.36(+0.80%)
Jan 07, 2015 44.73 45.14 44.28 44.77 105,175 +0.39(+0.88%)
Jan 06, 2015 45.67 45.67 44.25 44.38 198,131 -1.13(-2.48%)
Jan 05, 2015 46.22 46.22 45.41 45.51 206,912 -0.91(-1.96%)
Jan 02, 2015 47.12 47.12 45.65 46.42 187,710 -0.34(-0.73%)
Dec 31, 2014 47.46 46.76 46.76 46.76 103,800 -0.53(-1.12%)
Dec 30, 2014 47.06 47.58 46.61 47.29 136,414 +0.16(+0.34%)
Dec 29, 2014 46.79 47.78 46.79 47.13 152,256 +0.30(+0.64%)
Dec 26, 2014 46.75 46.93 46.52 46.83 74,040 +0.24(+0.52%)
Dec 24, 2014 46.71 46.59 46.59 46.59 47,600 -0.09(-0.19%)
Dec 23, 2014 46.74 47.02 46.43 46.68 142,180 +0.28(+0.60%)
Dec 22, 2014 46.06 46.42 45.84 46.40 144,682 +0.40(+0.87%)
Dec 19, 2014 45.94 46.17 45.59 46.00 440,563 -0.05(-0.11%)
Dec 18, 2014 45.88 46.10 45.42 46.05 142,114 +0.72(+1.59%)
Dec 17, 2014 44.21 45.42 43.74 45.33 273,464 +1.12(+2.53%)
Dec 16, 2014 43.42 44.62 43.42 44.21 282,958 +0.41(+0.94%)
Dec 15, 2014 44.75 44.84 43.72 43.80 164,053 -0.66(-1.48%)
Dec 12, 2014 44.50 45.20 44.16 44.46 157,540 -0.59(-1.31%)
Dec 11, 2014 44.81 45.37 44.08 45.05 162,015 +0.59(+1.33%)
Dec 10, 2014 45.78 45.92 44.42 44.46 289,887 -1.48(-3.22%)
Dec 09, 2014 44.66 45.97 44.66 45.94 182,834 +0.64(+1.41%)
Dec 08, 2014 45.10 45.66 44.99 45.30 109,302 +0.08(+0.18%)
Dec 05, 2014 44.66 45.90 44.57 45.22 157,019 +0.58(+1.30%)
Dec 04, 2014 44.82 44.82 44.49 44.64 138,466 -0.34(-0.76%)
Dec 03, 2014 44.27 45.25 44.24 44.98 171,885 +0.70(+1.58%)
Dec 02, 2014 43.92 44.72 43.92 44.28 190,424 +0.47(+1.07%)
Dec 01, 2014 44.69 44.73 43.80 43.81 171,656 -0.88(-1.97%)
Nov 28, 2014 45.88 45.88 44.57 44.69 75,225 -1.04(-2.27%)
Nov 26, 2014 45.55 45.73 45.73 45.73 125,800 +0.15(+0.33%)
Nov 25, 2014 45.50 45.62 45.12 45.58 167,634 +0.20(+0.44%)
Nov 24, 2014 44.79 45.45 44.79 45.38 137,599 +0.59(+1.32%)
Nov 21, 2014 45.81 45.81 44.72 44.79 90,132 -0.51(-1.13%)
Nov 20, 2014 44.87 45.36 44.63 45.30 140,448 +0.33(+0.73%)
Nov 19, 2014 45.47 45.66 44.49 44.97 140,993 -0.52(-1.14%)
Nov 18, 2014 46.04 46.06 45.47 45.49 157,378 -0.42(-0.91%)
Nov 17, 2014 46.28 46.29 45.88 45.91 110,634 -0.43(-0.93%)
Nov 14, 2014 46.56 46.64 46.06 46.34 134,207 -0.19(-0.41%)
Nov 13, 2014 47.02 47.13 46.43 46.53 76,244 -0.41(-0.87%)
Nov 12, 2014 46.31 47.10 46.31 46.94 110,779 +0.35(+0.75%)
Nov 11, 2014 46.88 46.88 46.38 46.59 120,438 -0.29(-0.62%)
Nov 10, 2014 46.58 46.98 46.44 46.88 112,018 +0.22(+0.47%)
Nov 07, 2014 46.47 46.88 46.06 46.66 59,997 +0.11(+0.24%)
Nov 06, 2014 46.17 46.60 45.87 46.55 100,882 +0.46(+1.00%)
Nov 05, 2014 46.46 46.77 45.98 46.09 313,295 -0.05(-0.11%)
Nov 04, 2014 46.00 46.25 45.68 46.14 147,414 -0.22(-0.47%)
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.