Wintrust Financial Corp (NQ: WTFC )

90.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 49.47 49.84 49.18 49.42 422,061 +0.04(+0.07%)
Oct 28, 2016 49.46 49.66 49.03 49.39 306,301 -0.02(-0.04%)
Oct 27, 2016 49.86 49.88 49.31 49.40 230,929 -0.05(-0.09%)
Oct 26, 2016 49.74 49.93 49.36 49.45 240,887 -0.25(-0.50%)
Oct 25, 2016 50.28 50.35 49.40 49.70 279,411 -0.76(-1.51%)
Oct 24, 2016 50.48 51.08 50.27 50.46 166,236 +0.43(+0.86%)
Oct 21, 2016 49.67 50.07 49.67 50.03 210,100 -0.02(-0.04%)
Oct 20, 2016 50.38 50.97 50.02 50.05 350,605 -0.60(-1.18%)
Oct 19, 2016 50.25 51.34 49.67 50.64 414,520 +0.71(+1.41%)
Oct 18, 2016 50.53 50.81 49.09 49.94 504,749 +0.35(+0.70%)
Oct 17, 2016 49.77 50.06 48.74 49.59 392,788 -0.04(-0.07%)
Oct 14, 2016 49.98 50.31 48.04 49.62 284,810 +0.17(+0.35%)
Oct 13, 2016 50.59 50.59 49.16 49.45 303,889 -1.45(-2.84%)
Oct 12, 2016 51.16 51.42 50.38 50.90 135,151 -0.19(-0.38%)
Oct 11, 2016 51.51 51.81 50.74 51.09 164,674 -0.46(-0.89%)
Oct 10, 2016 51.62 51.92 51.36 51.55 127,645 +0.22(+0.43%)
Oct 07, 2016 51.23 51.46 50.65 51.33 233,357 +0.17(+0.34%)
Oct 06, 2016 51.29 51.39 50.81 51.15 149,450 +0.02(+0.04%)
Oct 05, 2016 51.03 51.86 50.71 51.14 248,480 +0.42(+0.83%)
Oct 04, 2016 51.00 51.25 50.49 50.71 287,544 -0.14(-0.27%)
Oct 03, 2016 50.41 50.95 50.31 50.85 233,054 -0.05(-0.11%)
Sep 30, 2016 49.99 51.07 49.99 50.91 211,994 +1.08(+2.17%)
Sep 29, 2016 50.74 50.91 49.80 49.83 166,203 -0.77(-1.52%)
Sep 28, 2016 50.22 50.70 48.85 50.59 183,387 +0.61(+1.23%)
Sep 27, 2016 49.61 50.28 49.39 49.98 291,245 +0.16(+0.33%)
Sep 26, 2016 50.31 50.38 49.78 49.82 183,080 -0.89(-1.75%)
Sep 23, 2016 50.64 51.12 50.38 50.70 151,053 -0.13(-0.25%)
Sep 22, 2016 50.43 50.99 50.37 50.83 354,319 +0.49(+0.98%)
Sep 21, 2016 50.17 50.67 49.87 50.34 309,683 +0.48(+0.96%)
Sep 20, 2016 50.30 50.36 49.84 49.86 209,703 -0.18(-0.37%)
Sep 19, 2016 50.42 50.72 49.88 50.05 276,457 -0.18(-0.36%)
Sep 16, 2016 50.60 50.60 48.45 50.23 361,465 -0.46(-0.90%)
Sep 15, 2016 50.28 50.74 50.14 50.69 205,737 +0.37(+0.73%)
Sep 14, 2016 50.79 51.07 50.25 50.32 221,903 -0.38(-0.76%)
Sep 13, 2016 50.56 50.91 49.99 50.70 241,868 -0.42(-0.82%)
Sep 12, 2016 50.79 51.14 50.06 51.13 392,614 +0.13(+0.25%)
Sep 09, 2016 50.51 51.33 50.48 51.00 747,974 +0.39(+0.78%)
Sep 08, 2016 50.64 50.78 50.28 50.60 231,640 +0.04(+0.07%)
Sep 07, 2016 49.78 50.62 49.78 50.57 226,577 +0.65(+1.30%)
Sep 06, 2016 50.90 50.92 49.79 49.92 150,901 -0.91(-1.78%)
Sep 02, 2016 50.52 50.82 50.82 50.82 232,295 +0.42(+0.84%)
Sep 01, 2016 51.11 51.23 50.00 50.40 208,625 -0.51(-1.01%)
Aug 31, 2016 50.89 51.09 50.23 50.92 261,688 +0.04(+0.07%)
Aug 30, 2016 50.97 51.24 50.58 50.88 157,287 +0.07(+0.14%)
Aug 29, 2016 50.66 50.99 50.66 50.81 241,034 +0.28(+0.56%)
Aug 26, 2016 50.45 50.76 50.07 50.52 272,145 +0.08(+0.16%)
Aug 25, 2016 50.09 50.44 48.88 50.44 250,765 +0.38(+0.77%)
Aug 24, 2016 49.72 50.16 49.65 50.05 178,319 +0.18(+0.37%)
Aug 23, 2016 49.80 50.13 49.80 49.87 137,350 +0.18(+0.37%)
Aug 22, 2016 49.39 49.77 49.07 49.69 117,795 +0.11(+0.22%)
Aug 19, 2016 49.32 49.80 49.32 49.58 289,460 +0.03(+0.06%)
Aug 18, 2016 49.28 49.59 48.83 49.55 160,244 +0.28(+0.58%)
Aug 17, 2016 49.05 49.59 49.05 49.27 148,844 +0.12(+0.24%)
Aug 16, 2016 49.07 49.36 48.77 49.15 125,374 -0.25(-0.50%)
Aug 15, 2016 48.86 49.53 48.86 49.39 235,320 +0.47(+0.95%)
Aug 12, 2016 48.83 48.96 48.33 48.93 163,816 -0.22(-0.45%)
Aug 11, 2016 48.85 49.33 48.68 49.15 209,958 +0.36(+0.73%)
Aug 10, 2016 49.52 49.60 48.72 48.79 202,630 -0.85(-1.72%)
Aug 09, 2016 49.72 49.78 49.19 49.64 258,142 +0.04(+0.07%)
Aug 08, 2016 50.01 50.08 49.46 49.61 362,400 -0.39(-0.79%)
Aug 05, 2016 49.06 50.07 48.86 50.00 348,012 +1.46(+3.01%)
Aug 04, 2016 48.35 48.69 47.94 48.54 173,095 +0.19(+0.40%)
Aug 03, 2016 47.89 48.42 47.77 48.34 150,685 +0.49(+1.03%)
Aug 02, 2016 47.91 48.45 47.56 47.85 206,746 -0.17(-0.36%)
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.