Wintrust Financial Corp (NQ: WTFC )

88.80 +0.66 (+0.74%)
Streaming Delayed Price Updated: 1:35 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 71.74 71.99 69.57 71.14 396,223 -0.92(-1.28%)
Jan 30, 2019 73.01 73.84 71.86 72.06 367,046 -0.79(-1.08%)
Jan 29, 2019 73.56 73.82 72.80 72.85 369,922 -0.63(-0.86%)
Jan 28, 2019 72.25 73.81 72.25 73.48 605,976 +0.87(+1.20%)
Jan 25, 2019 72.88 73.26 72.11 72.61 426,900 +0.27(+0.37%)
Jan 24, 2019 70.55 72.58 70.55 72.34 689,001 +1.68(+2.38%)
Jan 23, 2019 70.80 73.77 69.98 70.66 1,494,735 -3.01(-4.09%)
Jan 22, 2019 74.12 74.72 73.04 73.67 489,439 -0.79(-1.06%)
Jan 18, 2019 73.85 74.55 72.77 74.46 452,000 +0.92(+1.25%)
Jan 17, 2019 72.51 73.92 72.51 73.54 501,873 +0.86(+1.18%)
Jan 16, 2019 71.17 72.86 70.64 72.68 533,323 +1.91(+2.70%)
Jan 15, 2019 70.58 71.05 69.46 70.77 397,094 -0.09(-0.13%)
Jan 14, 2019 70.27 71.27 69.67 70.86 477,329 +0.20(+0.28%)
Jan 11, 2019 70.17 70.99 69.27 70.66 535,800 +0.05(+0.07%)
Jan 10, 2019 70.08 72.72 69.44 70.61 729,533 +0.44(+0.63%)
Jan 09, 2019 70.30 74.98 69.27 70.17 635,874 +0.10(+0.14%)
Jan 08, 2019 70.05 70.49 68.65 70.07 542,938 +0.76(+1.10%)
Jan 07, 2019 68.57 70.02 68.06 69.31 347,203 +0.26(+0.38%)
Jan 04, 2019 68.28 69.53 67.55 69.05 543,200 +1.96(+2.92%)
Jan 03, 2019 67.52 68.81 66.91 67.09 518,101 -0.85(-1.25%)
Jan 02, 2019 65.70 68.05 64.67 67.94 697,976 +1.45(+2.18%)
Dec 31, 2018 66.24 66.66 64.61 66.49 414,500 +0.77(+1.17%)
Dec 28, 2018 65.64 66.61 64.01 65.72 364,400 +0.19(+0.29%)
Dec 27, 2018 64.80 65.63 63.43 65.53 299,862 -0.43(-0.65%)
Dec 26, 2018 61.66 66.00 61.53 65.96 391,695 +3.09(+4.91%)
Dec 24, 2018 64.15 65.48 62.86 62.87 271,700 -1.79(-2.77%)
Dec 21, 2018 65.88 66.53 64.18 64.66 1,048,400 -1.19(-1.81%)
Dec 20, 2018 65.50 66.27 65.00 65.85 357,209 +0.01(+0.02%)
Dec 19, 2018 67.75 68.48 65.59 65.84 341,083 -1.83(-2.70%)
Dec 18, 2018 68.36 69.36 67.54 67.67 594,735 -0.58(-0.85%)
Dec 17, 2018 67.35 69.35 66.69 68.25 526,054 +0.80(+1.19%)
Dec 14, 2018 67.55 68.96 66.57 67.45 408,000 -0.82(-1.20%)
Dec 13, 2018 70.37 70.37 68.03 68.27 380,575 -2.34(-3.31%)
Dec 12, 2018 71.04 71.54 70.41 70.61 406,039 +0.85(+1.22%)
Dec 11, 2018 71.83 72.50 69.48 69.76 427,164 -1.08(-1.52%)
Dec 10, 2018 71.75 73.14 70.26 70.84 450,832 -1.01(-1.41%)
Dec 07, 2018 72.25 73.69 71.03 71.85 380,200 -0.36(-0.50%)
Dec 06, 2018 71.91 72.49 70.97 72.21 480,864 -0.97(-1.33%)
Dec 04, 2018 77.06 77.12 72.14 73.18 471,100 -3.94(-5.11%)
Dec 03, 2018 78.53 79.17 76.80 77.12 510,561 -0.23(-0.30%)
Nov 30, 2018 76.08 77.92 76.08 77.35 366,700 +0.71(+0.93%)
Nov 29, 2018 78.05 78.72 76.49 76.64 369,573 -0.99(-1.28%)
Nov 28, 2018 77.23 77.92 75.94 77.63 273,719 +0.57(+0.74%)
Nov 27, 2018 77.01 77.54 76.51 77.06 307,638 -0.18(-0.23%)
Nov 26, 2018 76.56 78.78 76.42 77.24 194,466 +1.41(+1.86%)
Nov 23, 2018 75.69 76.66 75.08 75.83 42,900 -0.30(-0.39%)
Nov 21, 2018 76.13 76.13 76.13 0 +0.87(+1.16%)
Nov 20, 2018 76.77 77.18 75.15 75.26 257,648 -2.05(-2.65%)
Nov 19, 2018 77.74 78.89 76.83 77.31 292,337 -0.49(-0.63%)
Nov 16, 2018 77.47 78.18 77.34 77.80 349,900 -0.34(-0.44%)
Nov 15, 2018 76.10 78.32 75.60 78.14 314,167 +1.30(+1.69%)
Nov 14, 2018 78.97 79.63 75.77 76.84 330,487 -1.53(-1.96%)
Nov 13, 2018 77.51 79.42 77.51 78.38 229,634 +0.86(+1.10%)
Nov 12, 2018 77.90 78.65 77.38 77.52 258,130 -0.57(-0.73%)
Nov 09, 2018 78.34 78.82 76.88 78.09 384,100 -0.41(-0.52%)
Nov 08, 2018 77.41 79.23 76.96 78.50 430,772 +0.70(+0.90%)
Nov 07, 2018 78.09 79.46 76.35 77.80 475,740 -0.06(-0.08%)
Nov 06, 2018 77.21 78.51 76.60 77.86 398,080 +0.59(+0.76%)
Nov 05, 2018 77.45 78.05 76.72 77.27 233,093 -0.03(-0.04%)
Nov 02, 2018 77.53 78.19 76.46 77.30 420,200 +0.16(+0.21%)
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.