Wintrust Financial Corp (NQ: WTFC )

94.87 +1.47 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 65.17 65.98 65.09 65.74 323,270 +0.22(+0.34%)
Jan 30, 2017 65.55 65.61 64.37 65.52 450,324 -0.38(-0.57%)
Jan 27, 2017 66.39 66.40 65.51 65.89 267,712 -0.98(-1.47%)
Jan 26, 2017 66.56 66.98 66.23 66.88 324,892 +0.29(+0.44%)
Jan 25, 2017 66.22 67.00 66.21 66.58 662,753 +0.76(+1.16%)
Jan 24, 2017 64.73 66.05 64.22 65.82 395,405 +1.40(+2.18%)
Jan 23, 2017 64.24 65.01 63.80 64.42 416,922 -0.50(-0.78%)
Jan 20, 2017 62.85 65.19 62.85 64.92 515,886 +2.29(+3.65%)
Jan 19, 2017 64.29 64.43 62.32 62.63 443,954 -0.84(-1.33%)
Jan 18, 2017 63.14 63.53 61.67 63.48 504,361 +0.87(+1.39%)
Jan 17, 2017 63.80 63.80 62.22 62.61 284,635 -1.74(-2.70%)
Jan 13, 2017 64.34 64.34 64.34 0 +0.76(+1.20%)
Jan 12, 2017 65.15 65.43 63.14 63.58 470,016 -2.02(-3.08%)
Jan 11, 2017 65.33 65.85 64.54 65.60 545,674 +0.21(+0.32%)
Jan 10, 2017 64.96 65.85 64.63 65.39 564,340 +0.70(+1.08%)
Jan 09, 2017 65.80 66.36 64.64 64.69 463,965 -1.35(-2.04%)
Jan 06, 2017 66.66 66.69 65.75 66.04 610,420 -0.09(-0.14%)
Jan 05, 2017 67.22 67.87 65.70 66.13 470,105 -1.53(-2.27%)
Jan 04, 2017 66.49 67.87 66.35 67.67 276,350 +1.26(+1.89%)
Jan 03, 2017 67.61 68.37 65.84 66.41 326,819 -0.22(-0.33%)
Dec 30, 2016 66.63 66.63 66.63 0 +0.09(+0.14%)
Dec 29, 2016 66.94 67.37 66.07 66.54 244,850 -0.29(-0.44%)
Dec 28, 2016 67.87 67.89 66.78 66.83 314,272 -0.69(-1.02%)
Dec 27, 2016 66.60 67.55 66.56 67.52 228,855 +0.85(+1.28%)
Dec 23, 2016 66.66 66.66 66.66 0 +0.25(+0.37%)
Dec 22, 2016 66.53 66.99 65.94 66.42 270,144 +0.12(+0.18%)
Dec 21, 2016 66.39 66.61 65.68 66.30 316,114 -0.39(-0.59%)
Dec 20, 2016 66.82 66.92 66.12 66.69 431,408 +0.79(+1.20%)
Dec 19, 2016 65.53 66.06 64.99 65.90 550,875 +0.41(+0.63%)
Dec 16, 2016 65.77 67.06 65.35 65.49 940,133 -0.30(-0.46%)
Dec 15, 2016 64.93 65.97 64.63 65.79 573,218 +1.21(+1.88%)
Dec 14, 2016 64.13 66.03 63.41 64.58 684,127 +0.28(+0.43%)
Dec 13, 2016 64.12 64.57 63.67 64.31 1,258,269 +1.29(+2.05%)
Dec 12, 2016 64.48 64.99 62.86 63.01 347,299 -1.73(-2.67%)
Dec 09, 2016 65.55 65.55 64.30 64.74 368,571 -0.57(-0.87%)
Dec 08, 2016 63.89 65.75 63.87 65.31 481,306 +1.80(+2.83%)
Dec 07, 2016 63.71 63.71 61.91 63.51 541,516 -0.27(-0.42%)
Dec 06, 2016 62.57 63.96 61.72 63.77 668,779 +1.29(+2.06%)
Dec 05, 2016 63.10 63.21 62.21 62.49 419,619 +0.10(+0.16%)
Dec 02, 2016 63.03 63.23 61.97 62.39 711,225 -0.98(-1.55%)
Dec 01, 2016 61.08 63.76 60.58 63.37 922,501 +2.92(+4.83%)
Nov 30, 2016 60.80 61.14 60.12 60.45 508,107 +0.66(+1.11%)
Nov 29, 2016 60.00 60.61 59.32 59.79 484,636 +0.44(+0.74%)
Nov 28, 2016 60.32 60.58 56.43 59.35 602,503 -1.41(-2.33%)
Nov 25, 2016 60.61 60.85 59.20 60.76 148,271 +0.39(+0.64%)
Nov 23, 2016 60.38 60.38 60.38 0 +0.45(+0.75%)
Nov 22, 2016 59.22 60.06 58.72 59.93 298,615 +0.80(+1.35%)
Nov 21, 2016 59.18 59.20 58.03 59.13 176,605 +0.07(+0.12%)
Nov 18, 2016 58.35 59.16 57.89 59.05 409,252 +0.84(+1.45%)
Nov 17, 2016 57.54 58.62 56.88 58.21 306,781 +0.11(+0.19%)
Nov 16, 2016 57.91 58.68 57.80 58.10 399,673 -0.16(-0.27%)
Nov 15, 2016 56.89 58.46 56.08 58.25 421,989 +0.80(+1.39%)
Nov 14, 2016 56.95 59.11 56.43 57.46 453,006 +1.02(+1.81%)
Nov 11, 2016 54.70 56.52 53.73 56.44 613,549 +1.43(+2.60%)
Nov 10, 2016 53.03 55.43 52.65 55.00 669,972 +2.91(+5.59%)
Nov 09, 2016 49.88 52.33 49.58 52.09 466,225 +2.68(+5.43%)
Nov 08, 2016 49.09 49.56 48.70 49.41 268,710 +0.07(+0.15%)
Nov 07, 2016 48.42 49.45 48.09 49.34 278,218 +1.80(+3.80%)
Nov 04, 2016 47.59 48.38 47.32 47.54 813,679 -0.05(-0.12%)
Nov 03, 2016 47.88 48.16 47.50 47.59 331,774 -0.04(-0.08%)
Nov 02, 2016 48.80 48.93 47.60 47.63 423,823 -1.34(-2.73%)
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.