Wintrust Financial Corp (NQ: WTFC )

89.15 -0.01 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 65.09 65.27 63.22 63.82 415,182 -1.77(-2.70%)
Oct 30, 2019 66.04 66.31 64.89 65.59 254,095 -0.76(-1.15%)
Oct 29, 2019 66.22 67.06 65.73 66.35 213,959 -0.17(-0.26%)
Oct 28, 2019 66.06 67.12 66.01 66.52 239,046 +0.70(+1.06%)
Oct 25, 2019 64.90 66.30 64.77 65.82 606,100 +1.18(+1.83%)
Oct 24, 2019 65.38 65.42 64.18 64.64 207,307 -0.86(-1.31%)
Oct 23, 2019 65.46 65.84 62.87 65.50 201,870 +0.09(+0.14%)
Oct 22, 2019 64.72 66.28 64.01 65.41 356,542 +0.46(+0.71%)
Oct 21, 2019 65.61 65.98 64.77 64.95 218,372 +0.32(+0.50%)
Oct 18, 2019 63.64 64.99 63.49 64.63 582,200 +1.28(+2.02%)
Oct 17, 2019 63.86 63.96 62.16 63.35 688,999 -1.15(-1.78%)
Oct 16, 2019 64.59 65.28 63.17 64.50 269,893 -0.29(-0.45%)
Oct 15, 2019 63.62 65.33 63.46 64.79 256,844 +1.23(+1.94%)
Oct 14, 2019 63.14 63.68 62.63 63.56 141,606 +0.18(+0.28%)
Oct 11, 2019 63.34 64.59 62.99 63.38 434,800 +1.25(+2.01%)
Oct 10, 2019 61.51 62.77 61.00 62.13 395,763 +0.95(+1.55%)
Oct 09, 2019 61.07 61.54 60.48 61.18 322,148 +0.50(+0.82%)
Oct 08, 2019 61.52 61.71 60.54 60.68 246,728 -1.95(-3.11%)
Oct 07, 2019 63.25 63.50 62.48 62.63 226,330 -0.14(-0.22%)
Oct 04, 2019 62.08 62.89 61.66 62.77 303,100 +0.78(+1.26%)
Oct 03, 2019 61.69 62.05 60.39 61.99 299,320 -0.02(-0.03%)
Oct 02, 2019 62.16 62.56 61.23 62.01 411,327 -0.75(-1.20%)
Oct 01, 2019 65.04 65.56 62.59 62.76 304,931 -1.87(-2.89%)
Sep 30, 2019 64.87 64.96 64.30 64.63 204,969 +0.07(+0.11%)
Sep 27, 2019 64.89 66.03 64.23 64.56 397,500 +0.08(+0.12%)
Sep 26, 2019 65.61 65.61 64.36 64.48 208,430 -1.13(-1.72%)
Sep 25, 2019 64.09 65.95 64.09 65.61 398,922 +1.42(+2.21%)
Sep 24, 2019 65.15 65.38 63.69 64.19 390,615 -0.83(-1.28%)
Sep 23, 2019 65.07 65.75 64.66 65.02 375,767 -0.65(-0.99%)
Sep 20, 2019 66.07 66.57 65.44 65.67 1,077,800 -0.26(-0.39%)
Sep 19, 2019 66.28 67.05 65.84 65.93 171,255 -0.31(-0.47%)
Sep 18, 2019 65.59 66.28 64.99 66.24 283,260 +0.33(+0.50%)
Sep 17, 2019 66.32 66.32 65.20 65.91 230,527 -0.92(-1.38%)
Sep 16, 2019 66.12 67.24 65.72 66.83 240,268 +0.19(+0.29%)
Sep 13, 2019 66.34 67.48 66.06 66.64 464,900 +1.14(+1.74%)
Sep 12, 2019 65.63 66.14 64.93 65.50 382,731 -0.77(-1.16%)
Sep 11, 2019 66.16 66.53 64.58 66.27 326,611 +0.27(+0.41%)
Sep 10, 2019 64.72 66.06 64.61 66.00 472,384 +1.76(+2.74%)
Sep 09, 2019 63.22 64.61 62.73 64.24 624,779 +1.60(+2.55%)
Sep 06, 2019 63.12 63.38 62.35 62.64 307,900 -0.22(-0.35%)
Sep 05, 2019 62.86 64.06 62.67 62.86 527,934 +1.28(+2.08%)
Sep 04, 2019 61.02 61.77 60.85 61.58 489,408 +0.85(+1.40%)
Sep 03, 2019 61.93 62.36 60.41 60.73 422,080 -2.10(-3.34%)
Aug 30, 2019 63.36 63.40 62.47 62.83 301,100 +0.21(+0.34%)
Aug 29, 2019 60.70 62.90 60.70 62.62 347,762 +1.22(+1.99%)
Aug 28, 2019 60.38 62.19 59.34 61.40 197,684 +0.50(+0.82%)
Aug 27, 2019 62.41 62.50 60.41 60.90 310,725 -1.05(-1.69%)
Aug 26, 2019 62.21 62.36 61.57 61.95 352,994 +0.20(+0.32%)
Aug 23, 2019 63.52 64.47 61.55 61.75 306,900 -2.12(-3.32%)
Aug 22, 2019 63.88 64.30 63.29 63.87 373,065 +0.56(+0.88%)
Aug 21, 2019 62.98 63.54 62.27 63.31 443,202 +0.92(+1.47%)
Aug 20, 2019 62.20 62.78 61.80 62.39 402,521 -0.31(-0.49%)
Aug 19, 2019 63.07 63.08 62.22 62.70 370,506 +1.00(+1.62%)
Aug 16, 2019 60.76 61.93 60.76 61.70 549,300 +1.43(+2.37%)
Aug 15, 2019 61.35 61.95 60.20 60.27 492,219 -0.71(-1.16%)
Aug 14, 2019 62.77 63.09 60.58 60.98 768,366 -3.48(-5.40%)
Aug 13, 2019 64.01 65.85 63.88 64.46 480,865 +0.34(+0.53%)
Aug 12, 2019 65.68 65.68 64.00 64.12 580,129 -2.12(-3.20%)
Aug 09, 2019 66.07 66.63 65.43 66.24 274,700 -0.31(-0.47%)
Aug 08, 2019 66.34 67.28 66.00 66.55 1,018,568 +0.94(+1.43%)
Aug 07, 2019 65.09 65.85 64.40 65.61 622,384 -0.99(-1.49%)
Aug 06, 2019 66.24 66.79 65.28 66.60 443,505 +0.39(+0.59%)
Aug 05, 2019 67.07 67.35 65.25 66.21 348,139 -2.32(-3.39%)
Aug 02, 2019 68.98 69.30 66.90 68.53 386,300 -0.67(-0.97%)
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.