Wintrust Financial Corp (NQ: WTFC )

80.15 -0.50 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 40.83 42.14 40.71 42.09 546,635 +1.39(+3.42%)
Jan 28, 2016 40.57 41.45 40.29 40.70 344,639 +0.70(+1.75%)
Jan 27, 2016 40.21 41.01 39.82 40.00 435,536 -0.17(-0.42%)
Jan 26, 2016 39.30 40.81 39.30 40.17 392,998 +0.98(+2.50%)
Jan 25, 2016 40.53 40.61 39.11 39.19 406,924 -1.48(-3.64%)
Jan 22, 2016 39.65 40.69 39.34 40.67 779,208 +1.41(+3.59%)
Jan 21, 2016 39.95 40.31 39.21 39.26 675,179 -0.91(-2.27%)
Jan 20, 2016 40.45 41.47 38.71 40.17 1,154,498 -1.32(-3.18%)
Jan 19, 2016 43.11 43.85 41.47 41.49 537,565 -2.12(-4.86%)
Jan 15, 2016 43.02 43.61 43.61 43.61 507,700 -0.83(-1.87%)
Jan 14, 2016 44.72 45.03 43.70 44.44 263,702 +0.18(+0.41%)
Jan 13, 2016 45.77 46.13 43.87 44.26 341,525 -1.26(-2.77%)
Jan 12, 2016 46.65 46.65 44.74 45.52 279,696 +0.11(+0.24%)
Jan 11, 2016 45.41 45.81 45.29 45.41 281,480 +0.08(+0.18%)
Jan 08, 2016 46.59 46.85 45.22 45.33 273,739 -1.08(-2.33%)
Jan 07, 2016 46.50 46.98 46.25 46.41 453,739 -0.86(-1.82%)
Jan 06, 2016 46.69 47.46 46.43 47.27 368,900 -0.26(-0.55%)
Jan 05, 2016 47.49 47.66 46.99 47.53 261,746 +0.26(+0.55%)
Jan 04, 2016 47.60 47.96 46.88 47.27 351,663 -1.25(-2.58%)
Dec 31, 2015 49.09 48.52 48.52 48.52 187,600 -0.65(-1.32%)
Dec 30, 2015 49.78 49.78 49.12 49.17 130,332 -0.69(-1.38%)
Dec 29, 2015 49.54 49.89 49.13 49.86 177,064 +0.59(+1.20%)
Dec 28, 2015 48.96 49.44 48.52 49.27 173,517 +0.00(+0.00%)
Dec 24, 2015 49.18 49.27 49.27 49.27 83,200 +0.08(+0.16%)
Dec 23, 2015 49.02 49.26 48.55 49.19 177,339 +0.45(+0.92%)
Dec 22, 2015 48.95 49.29 47.91 48.74 216,464 +0.18(+0.37%)
Dec 21, 2015 48.89 49.50 48.02 48.56 378,423 -0.35(-0.72%)
Dec 18, 2015 48.99 49.43 48.13 48.91 2,446,370 -0.39(-0.79%)
Dec 17, 2015 50.39 50.42 49.14 49.30 333,615 -0.84(-1.68%)
Dec 16, 2015 49.64 50.37 48.84 50.14 356,444 +0.84(+1.70%)
Dec 15, 2015 48.67 49.40 48.60 49.30 324,913 +1.19(+2.47%)
Dec 14, 2015 48.24 48.75 47.55 48.11 282,360 +0.01(+0.02%)
Dec 11, 2015 48.06 48.61 47.66 48.10 298,217 -1.10(-2.24%)
Dec 10, 2015 48.97 49.62 48.59 49.20 218,900 +0.19(+0.39%)
Dec 09, 2015 50.41 50.89 48.78 49.01 452,455 -1.60(-3.16%)
Dec 08, 2015 50.90 52.12 50.41 50.61 274,805 -0.59(-1.15%)
Dec 07, 2015 52.31 53.12 50.78 51.20 400,149 -1.09(-2.08%)
Dec 04, 2015 51.25 52.35 51.24 52.29 324,031 +1.08(+2.11%)
Dec 03, 2015 52.17 52.43 51.15 51.21 348,459 -0.59(-1.14%)
Dec 02, 2015 52.82 53.13 51.76 51.80 270,659 -0.91(-1.73%)
Dec 01, 2015 52.74 52.91 52.12 52.71 161,251 +0.08(+0.15%)
Nov 30, 2015 52.70 52.81 52.29 52.63 149,953 +0.12(+0.23%)
Nov 27, 2015 52.46 52.65 51.89 52.51 73,809 +0.06(+0.11%)
Nov 25, 2015 52.35 52.45 52.45 52.45 123,900 +0.25(+0.48%)
Nov 24, 2015 51.51 52.28 51.36 52.20 140,407 +0.36(+0.69%)
Nov 23, 2015 51.97 52.37 51.80 51.84 160,566 -0.07(-0.13%)
Nov 20, 2015 51.82 52.14 51.13 51.91 175,374 +0.43(+0.84%)
Nov 19, 2015 51.95 52.14 51.34 51.48 166,293 -0.37(-0.71%)
Nov 18, 2015 51.28 52.00 50.79 51.85 232,389 +0.79(+1.55%)
Nov 17, 2015 50.88 51.17 50.38 51.06 715,367 +0.41(+0.81%)
Nov 16, 2015 50.35 50.76 49.72 50.65 236,196 +0.32(+0.64%)
Nov 13, 2015 50.63 51.40 50.22 50.33 214,176 -0.71(-1.39%)
Nov 12, 2015 51.81 52.95 51.00 51.04 274,953 -1.09(-2.09%)
Nov 11, 2015 53.18 53.25 51.93 52.13 205,878 -0.65(-1.23%)
Nov 10, 2015 52.88 53.30 52.30 52.78 213,669 -0.22(-0.42%)
Nov 09, 2015 53.60 53.90 52.58 53.00 318,883 -0.60(-1.12%)
Nov 06, 2015 53.19 54.49 53.19 53.60 360,709 +1.17(+2.23%)
Nov 05, 2015 52.10 53.03 51.75 52.43 507,422 +0.55(+1.06%)
Nov 04, 2015 52.13 52.18 51.65 51.88 355,500 -0.09(-0.17%)
Nov 03, 2015 51.55 52.19 51.17 51.97 358,764 +0.40(+0.78%)
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.