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 (%)
Oct 31, 2019 61.39 61.56 59.63 60.20 440,171 -1.67(-2.70%)
Oct 30, 2019 62.29 62.55 61.21 61.87 269,388 -0.72(-1.15%)
Oct 29, 2019 62.46 63.25 62.00 62.58 226,836 -0.16(-0.26%)
Oct 28, 2019 62.31 63.31 62.26 62.74 253,433 +0.66(+1.06%)
Oct 25, 2019 61.22 62.54 61.09 62.08 642,580 +1.11(+1.83%)
Oct 24, 2019 61.67 61.71 60.54 60.97 219,784 -0.81(-1.31%)
Oct 23, 2019 61.74 62.10 59.30 61.78 214,020 +0.08(+0.14%)
Oct 22, 2019 61.05 62.52 60.38 61.70 378,001 +0.43(+0.71%)
Oct 21, 2019 61.89 62.23 61.09 61.26 231,515 +0.30(+0.50%)
Oct 18, 2019 60.03 61.30 59.89 60.96 617,241 +1.21(+2.02%)
Oct 17, 2019 60.23 60.33 58.64 59.75 730,468 -1.08(-1.78%)
Oct 16, 2019 60.92 61.57 59.58 60.84 286,137 -0.27(-0.45%)
Oct 15, 2019 60.01 61.62 59.86 61.11 272,303 +1.16(+1.94%)
Oct 14, 2019 59.56 60.06 59.07 59.95 150,129 +0.17(+0.28%)
Oct 11, 2019 59.74 60.92 59.41 59.78 460,970 +1.18(+2.01%)
Oct 10, 2019 58.02 59.21 57.54 58.60 419,583 +0.90(+1.55%)
Oct 09, 2019 57.60 58.05 57.05 57.71 341,537 +0.47(+0.82%)
Oct 08, 2019 58.03 58.21 57.10 57.24 261,578 -1.84(-3.11%)
Oct 07, 2019 59.66 59.90 58.93 59.07 239,952 -0.13(-0.22%)
Oct 04, 2019 58.56 59.32 58.16 59.21 321,343 +0.74(+1.26%)
Oct 03, 2019 58.19 58.53 56.96 58.47 317,335 -0.02(-0.03%)
Oct 02, 2019 58.63 59.01 57.76 58.49 436,084 -0.71(-1.19%)
Oct 01, 2019 61.35 61.84 59.04 59.20 323,284 -1.76(-2.89%)
Sep 30, 2019 61.19 61.27 60.65 60.96 217,305 +0.07(+0.11%)
Sep 27, 2019 61.21 62.28 60.58 60.89 421,425 +0.08(+0.12%)
Sep 26, 2019 61.89 61.89 60.71 60.82 220,975 -1.07(-1.72%)
Sep 25, 2019 60.45 62.21 60.45 61.89 422,932 +1.34(+2.21%)
Sep 24, 2019 61.45 61.67 60.07 60.55 414,125 -0.78(-1.28%)
Sep 23, 2019 61.38 62.02 60.98 61.33 398,383 -0.61(-0.99%)
Sep 20, 2019 62.32 62.79 61.72 61.94 1,142,671 -0.25(-0.39%)
Sep 19, 2019 62.52 63.24 62.10 62.19 181,562 -0.29(-0.47%)
Sep 18, 2019 61.87 62.52 61.30 62.48 300,309 +0.31(+0.50%)
Sep 17, 2019 62.55 62.55 61.50 62.17 244,402 -0.87(-1.38%)
Sep 16, 2019 62.37 63.42 61.99 63.04 254,729 +0.18(+0.29%)
Sep 13, 2019 62.57 63.65 62.31 62.86 492,881 +1.08(+1.74%)
Sep 12, 2019 61.90 62.39 61.24 61.78 405,767 -0.73(-1.16%)
Sep 11, 2019 62.40 62.75 60.91 62.51 346,269 +0.25(+0.41%)
Sep 10, 2019 61.05 62.31 60.94 62.25 500,816 +1.66(+2.74%)
Sep 09, 2019 59.63 60.94 59.17 60.59 662,383 +1.51(+2.55%)
Sep 06, 2019 59.54 59.79 58.81 59.08 326,432 -0.21(-0.35%)
Sep 05, 2019 59.29 60.42 59.11 59.29 559,709 +1.21(+2.08%)
Sep 04, 2019 57.56 58.26 57.40 58.08 518,864 +0.80(+1.40%)
Sep 03, 2019 58.41 58.82 56.98 57.28 447,484 -1.98(-3.34%)
Aug 30, 2019 59.76 59.80 58.92 59.26 319,222 +0.20(+0.34%)
Aug 29, 2019 57.25 59.33 57.25 59.06 368,693 +1.15(+1.99%)
Aug 28, 2019 56.95 58.66 55.97 57.91 209,582 +0.47(+0.82%)
Aug 27, 2019 58.87 58.95 56.99 57.44 329,427 -0.99(-1.69%)
Aug 26, 2019 58.68 58.82 58.07 58.43 374,240 +0.19(+0.32%)
Aug 23, 2019 59.91 60.81 58.06 58.24 325,371 -2.00(-3.32%)
Aug 22, 2019 60.25 60.65 59.70 60.24 395,519 +0.53(+0.88%)
Aug 21, 2019 59.40 59.93 58.73 59.72 469,877 +0.87(+1.47%)
Aug 20, 2019 58.67 59.22 58.29 58.85 426,748 -0.29(-0.49%)
Aug 19, 2019 59.49 59.50 58.69 59.14 392,806 +0.94(+1.62%)
Aug 16, 2019 57.31 58.41 57.31 58.20 582,361 +1.35(+2.37%)
Aug 15, 2019 57.87 58.43 56.78 56.85 521,845 -0.67(-1.16%)
Aug 14, 2019 59.21 59.51 57.14 57.52 814,612 -3.28(-5.40%)
Aug 13, 2019 60.38 62.11 60.25 60.80 509,807 +0.32(+0.53%)
Aug 12, 2019 61.95 61.95 60.37 60.48 615,046 -2.00(-3.20%)
Aug 09, 2019 62.32 62.85 61.72 62.48 291,233 -0.29(-0.47%)
Aug 08, 2019 62.57 63.46 62.25 62.77 1,079,874 +0.89(+1.43%)
Aug 07, 2019 61.39 62.11 60.74 61.89 659,844 -0.70(-1.12%)
Aug 06, 2019 62.24 62.76 61.34 62.58 471,970 +0.37(+0.59%)
Aug 05, 2019 63.02 63.29 61.31 62.22 370,483 -2.18(-3.39%)
Aug 02, 2019 64.82 65.12 62.87 64.40 411,094 -0.63(-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.