Wintrust Financial Corp (NQ: WTFC )

89.74 USD +1.97 (+2.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 48.09 49.31 47.58 49.23 262,000 +0.89(+1.84%)
Oct 29, 2020 45.94 48.51 45.10 48.34 370,951 +2.06(+4.45%)
Oct 28, 2020 45.83 47.11 45.50 46.28 274,635 -0.55(-1.17%)
Oct 27, 2020 49.07 49.19 46.75 46.83 215,296 -2.29(-4.66%)
Oct 26, 2020 49.46 49.69 48.10 49.12 359,665 -1.04(-2.07%)
Oct 23, 2020 50.41 51.87 48.88 50.16 892,100 -0.18(-0.36%)
Oct 22, 2020 50.98 51.37 48.10 50.34 673,710 -0.07(-0.14%)
Oct 21, 2020 48.78 50.66 48.49 50.41 667,241 +1.63(+3.34%)
Oct 20, 2020 48.96 49.56 48.26 48.78 309,126 +1.26(+2.65%)
Oct 19, 2020 47.72 48.57 47.31 47.52 427,859 +0.17(+0.36%)
Oct 16, 2020 47.55 47.95 46.65 47.35 414,400 +0.12(+0.25%)
Oct 15, 2020 46.00 47.65 46.00 47.23 354,719 +0.58(+1.24%)
Oct 14, 2020 47.86 48.31 46.65 46.65 247,933 -0.94(-1.98%)
Oct 13, 2020 48.69 48.69 47.33 47.59 455,817 -1.34(-2.74%)
Oct 12, 2020 48.04 49.06 47.27 48.93 262,022 +0.62(+1.28%)
Oct 09, 2020 49.20 49.22 47.76 48.31 276,900 -0.42(-0.86%)
Oct 08, 2020 47.69 48.77 47.26 48.73 353,718 +1.80(+3.84%)
Oct 07, 2020 46.10 47.81 45.75 46.93 406,064 +1.59(+3.51%)
Oct 06, 2020 46.38 47.19 45.26 45.34 821,354 -0.05(-0.11%)
Oct 05, 2020 43.54 45.52 42.71 45.39 345,801 +2.55(+5.95%)
Oct 02, 2020 40.14 42.99 40.14 42.84 276,700 +1.85(+4.51%)
Oct 01, 2020 39.80 40.99 39.63 40.99 239,217 +0.94(+2.35%)
Sep 30, 2020 40.50 41.17 39.67 40.05 302,381 -0.28(-0.69%)
Sep 29, 2020 40.16 40.95 39.25 40.33 370,088 -0.24(-0.59%)
Sep 28, 2020 39.35 40.90 39.35 40.57 359,959 +1.91(+4.94%)
Sep 25, 2020 37.32 38.79 37.28 38.66 267,300 +0.99(+2.63%)
Sep 24, 2020 37.87 38.58 37.35 37.67 410,851 -0.12(-0.32%)
Sep 23, 2020 38.81 39.83 37.70 37.79 603,181 -0.46(-1.20%)
Sep 22, 2020 39.30 40.02 38.08 38.25 304,349 -1.04(-2.65%)
Sep 21, 2020 40.10 40.76 39.02 39.29 446,901 -1.95(-4.73%)
Sep 18, 2020 42.34 42.34 40.92 41.24 1,516,900 -1.20(-2.83%)
Sep 17, 2020 41.22 42.61 41.01 42.44 331,904 +0.37(+0.88%)
Sep 16, 2020 42.10 42.87 41.50 42.07 330,736 +0.09(+0.21%)
Sep 15, 2020 42.64 42.65 41.44 41.98 395,761 -0.73(-1.71%)
Sep 14, 2020 42.37 43.44 42.04 42.71 308,130 +0.54(+1.28%)
Sep 11, 2020 41.80 42.23 41.02 42.17 322,600 +0.33(+0.79%)
Sep 10, 2020 42.52 43.01 41.78 41.84 259,726 -0.40(-0.95%)
Sep 09, 2020 42.52 43.00 41.53 42.24 272,039 -0.04(-0.09%)
Sep 08, 2020 44.31 44.31 42.21 42.28 252,108 -3.00(-6.63%)
Sep 04, 2020 45.27 45.85 43.98 45.28 236,000 +1.25(+2.84%)
Sep 03, 2020 44.50 46.47 43.94 44.03 206,580 +0.10(+0.23%)
Sep 02, 2020 43.31 44.08 43.00 43.93 143,940 +0.49(+1.13%)
Sep 01, 2020 42.93 44.15 42.51 43.44 147,329 -0.08(-0.18%)
Aug 31, 2020 44.78 44.78 43.43 43.52 240,167 -1.36(-3.03%)
Aug 28, 2020 45.62 45.62 44.42 44.88 184,600 -0.27(-0.60%)
Aug 27, 2020 44.76 45.64 44.02 45.15 165,061 +1.27(+2.89%)
Aug 26, 2020 45.64 45.64 43.79 43.88 185,788 -1.65(-3.62%)
Aug 25, 2020 45.74 46.36 45.01 45.53 228,751 +0.07(+0.15%)
Aug 24, 2020 43.27 45.50 43.01 45.46 233,375 +2.51(+5.84%)
Aug 21, 2020 43.01 43.51 42.26 42.95 276,800 -0.16(-0.37%)
Aug 20, 2020 43.56 45.18 42.70 43.11 318,131 -1.26(-2.84%)
Aug 19, 2020 44.37 44.99 43.94 44.37 184,694 +0.29(+0.66%)
Aug 18, 2020 45.73 45.82 44.00 44.08 255,401 -1.45(-3.18%)
Aug 17, 2020 46.08 46.57 45.09 45.53 265,265 -0.83(-1.79%)
Aug 14, 2020 44.92 47.02 44.65 46.36 176,900 +0.85(+1.87%)
Aug 13, 2020 46.26 46.66 45.41 45.51 423,199 -1.32(-2.82%)
Aug 12, 2020 48.70 48.70 45.88 46.83 231,586 -0.61(-1.29%)
Aug 11, 2020 47.56 49.70 47.36 47.44 475,448 +1.31(+2.84%)
Aug 10, 2020 45.32 47.15 44.97 46.13 285,418 +1.27(+2.83%)
Aug 07, 2020 42.00 44.87 41.74 44.86 332,600 +2.43(+5.73%)
Aug 06, 2020 42.52 43.13 41.57 42.43 150,642 -0.44(-1.03%)
Aug 05, 2020 42.04 42.95 41.91 42.87 229,905 +0.88(+2.10%)
Aug 04, 2020 42.60 42.76 41.64 41.99 210,957 -0.47(-1.11%)
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.