Wintrust Financial Corp (NQ: WTFC )

82.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 62.66 63.28 60.07 60.19 304,100 -2.11(-3.39%)
Jan 28, 2021 62.65 63.60 61.93 62.30 428,052 +0.94(+1.53%)
Jan 27, 2021 61.68 64.10 61.00 61.36 343,971 -2.59(-4.05%)
Jan 26, 2021 66.89 66.89 63.79 63.95 270,766 -1.26(-1.93%)
Jan 25, 2021 65.73 65.73 62.80 65.21 441,048 -0.67(-1.02%)
Jan 22, 2021 64.87 66.77 64.48 65.88 532,100 +0.66(+1.01%)
Jan 21, 2021 68.74 69.59 63.55 65.22 668,387 -3.52(-5.12%)
Jan 20, 2021 69.24 69.88 68.18 68.74 499,744 -0.29(-0.42%)
Jan 19, 2021 68.28 69.31 67.72 69.03 328,641 +1.26(+1.86%)
Jan 15, 2021 66.65 68.71 65.59 67.77 388,500 -0.47(-0.69%)
Jan 14, 2021 67.47 68.94 67.32 68.24 288,300 +1.08(+1.61%)
Jan 13, 2021 67.56 67.56 65.63 67.16 394,268 +0.98(+1.48%)
Jan 12, 2021 66.23 66.93 65.63 66.18 402,791 +0.61(+0.93%)
Jan 11, 2021 63.78 65.69 62.08 65.57 490,137 +0.77(+1.19%)
Jan 08, 2021 67.24 67.24 64.00 64.80 470,400 -1.93(-2.89%)
Jan 07, 2021 65.89 67.76 65.89 66.73 582,978 +1.56(+2.39%)
Jan 06, 2021 62.84 66.20 61.96 65.17 771,294 +4.22(+6.92%)
Jan 05, 2021 60.62 61.94 60.44 60.95 583,286 +0.02(+0.03%)
Jan 04, 2021 61.96 62.46 59.88 60.93 295,265 -0.16(-0.26%)
Dec 31, 2020 61.09 61.09 61.09 238,328 +0.02(+0.03%)
Dec 30, 2020 60.19 61.75 60.19 61.07 238,328 +0.38(+0.63%)
Dec 29, 2020 62.22 62.22 60.12 60.69 325,111 -1.10(-1.78%)
Dec 28, 2020 62.51 62.77 61.50 61.79 215,856 -0.13(-0.21%)
Dec 24, 2020 62.66 62.66 61.33 61.92 73,800 -0.23(-0.37%)
Dec 23, 2020 60.47 62.26 60.47 62.15 493,809 +1.86(+3.09%)
Dec 22, 2020 61.81 62.13 60.16 60.29 387,338 -1.25(-2.03%)
Dec 21, 2020 60.90 61.89 60.16 61.54 279,257 +0.71(+1.17%)
Dec 18, 2020 61.81 62.67 60.41 60.83 653,500 -0.97(-1.57%)
Dec 17, 2020 62.59 62.59 61.15 61.80 301,935 -0.67(-1.07%)
Dec 16, 2020 62.20 62.67 61.45 62.47 386,781 +0.47(+0.76%)
Dec 15, 2020 61.82 62.52 60.09 62.00 469,511 +0.97(+1.59%)
Dec 14, 2020 62.70 63.40 60.67 61.03 492,172 +0.07(+0.11%)
Dec 11, 2020 61.17 62.44 60.78 60.96 884,900 +0.14(+0.23%)
Dec 10, 2020 59.23 60.99 59.00 60.82 380,206 +0.99(+1.65%)
Dec 09, 2020 61.12 61.12 59.73 59.83 332,701 +0.17(+0.28%)
Dec 08, 2020 59.68 60.86 59.21 59.66 256,005 -0.42(-0.70%)
Dec 07, 2020 58.43 60.19 58.00 60.08 446,966 +0.83(+1.40%)
Dec 04, 2020 58.82 59.58 58.19 59.25 395,800 +1.46(+2.53%)
Dec 03, 2020 57.66 58.89 56.85 57.79 371,778 +0.14(+0.24%)
Dec 02, 2020 56.36 58.29 55.89 57.65 456,502 +1.76(+3.15%)
Dec 01, 2020 56.18 56.76 55.05 55.89 366,411 +1.40(+2.57%)
Nov 30, 2020 57.22 57.70 54.13 54.49 674,245 -3.06(-5.32%)
Nov 27, 2020 58.33 59.98 56.86 57.55 156,700 -1.15(-1.96%)
Nov 25, 2020 58.15 58.91 57.63 58.70 400,700 -0.64(-1.08%)
Nov 24, 2020 57.65 59.92 57.16 59.34 620,200 +3.00(+5.32%)
Nov 23, 2020 55.63 56.84 55.39 56.34 350,536 +1.58(+2.89%)
Nov 20, 2020 54.96 55.49 54.09 54.76 458,000 -0.34(-0.62%)
Nov 19, 2020 54.70 55.14 53.92 55.10 893,135 +0.35(+0.64%)
Nov 18, 2020 56.29 56.48 54.67 54.75 314,837 -0.99(-1.78%)
Nov 17, 2020 54.05 56.07 53.64 55.74 535,632 +0.54(+0.98%)
Nov 16, 2020 55.38 55.77 53.92 55.20 418,544 +2.68(+5.10%)
Nov 13, 2020 51.86 53.27 51.86 52.52 307,600 +1.24(+2.42%)
Nov 12, 2020 50.57 52.10 50.40 51.28 386,156 -0.65(-1.25%)
Nov 11, 2020 53.60 53.60 51.39 51.93 455,312 -1.77(-3.30%)
Nov 10, 2020 53.15 54.60 52.63 53.70 679,050 +0.70(+1.32%)
Nov 09, 2020 53.73 55.47 52.80 53.00 661,535 +5.37(+11.27%)
Nov 06, 2020 49.65 50.06 47.42 47.63 294,100 -1.57(-3.19%)
Nov 05, 2020 47.02 49.92 46.77 49.20 355,579 +2.66(+5.72%)
Nov 04, 2020 49.58 49.58 46.54 46.54 384,960 -4.36(-8.57%)
Nov 03, 2020 51.00 51.55 50.21 50.90 509,814 +0.67(+1.33%)
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.