Wintrust Financial Corp (NQ: WTFC )

88.39 -0.64 (-0.72%)
Streaming Delayed Price Updated: 12:11 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 89.64 85.90 86.90 661,027 -1.63(-1.84%)
Oct 28, 2021 87.39 88.63 87.00 88.53 243,097 +1.60(+1.84%)
Oct 27, 2021 89.15 89.60 86.14 86.93 402,492 -2.62(-2.93%)
Oct 26, 2021 90.36 89.55 244,325 -0.89(-0.99%)
Oct 25, 2021 90.41 90.88 88.78 90.44 380,468 +0.02(+0.02%)
Oct 22, 2021 89.78 90.97 89.23 90.42 421,733 +0.86(+0.96%)
Oct 21, 2021 90.02 90.41 88.44 89.56 439,599 -0.61(-0.68%)
Oct 20, 2021 83.46 90.31 82.54 90.17 935,326 +7.09(+8.53%)
Oct 19, 2021 82.68 83.22 81.80 83.08 534,896 +0.57(+0.69%)
Oct 18, 2021 82.43 83.45 81.50 82.51 309,676 +0.05(+0.06%)
Oct 15, 2021 82.35 83.39 82.12 82.46 317,422 +0.72(+0.88%)
Oct 14, 2021 82.31 82.40 81.39 81.74 260,266 +0.50(+0.62%)
Oct 13, 2021 80.71 81.56 79.41 81.24 232,192 +0.38(+0.47%)
Oct 12, 2021 80.30 81.75 80.07 80.86 218,867 +0.50(+0.62%)
Oct 11, 2021 82.31 82.46 80.35 80.36 164,213 -1.43(-1.75%)
Oct 08, 2021 81.69 82.42 80.71 81.79 169,429 +0.31(+0.39%)
Oct 07, 2021 81.29 82.31 79.25 81.48 209,825 +0.91(+1.13%)
Oct 06, 2021 80.61 80.68 78.33 80.57 446,187 -0.90(-1.11%)
Oct 05, 2021 81.49 81.74 80.13 81.47 466,148 +0.51(+0.63%)
Oct 04, 2021 80.71 82.00 80.02 80.96 530,247 +0.19(+0.23%)
Oct 01, 2021 78.97 81.08 78.24 80.77 362,896 +1.86(+2.35%)
Sep 30, 2021 79.31 79.37 78.45 78.92 410,468 -0.02(-0.02%)
Sep 29, 2021 78.97 79.32 77.59 78.94 373,148 +0.02(+0.02%)
Sep 28, 2021 79.69 80.16 78.46 78.92 181,395 -0.16(-0.20%)
Sep 27, 2021 77.64 79.55 77.64 79.07 258,824 +2.18(+2.83%)
Sep 24, 2021 76.16 77.30 75.94 76.89 176,511 +0.70(+0.92%)
Sep 23, 2021 73.37 76.59 73.37 76.20 293,586 +3.19(+4.37%)
Sep 22, 2021 73.22 73.81 72.46 73.01 206,975 +0.63(+0.87%)
Sep 21, 2021 71.77 73.07 71.77 72.38 215,082 +0.06(+0.08%)
Sep 20, 2021 71.54 72.42 71.26 72.32 344,163 -1.29(-1.75%)
Sep 17, 2021 73.27 74.26 72.79 73.60 1,173,201 +0.68(+0.93%)
Sep 16, 2021 74.24 74.25 72.62 72.93 238,725 -0.80(-1.08%)
Sep 15, 2021 72.16 73.81 71.89 73.72 257,681 +1.89(+2.62%)
Sep 14, 2021 74.13 74.13 71.49 71.84 302,141 -2.12(-2.87%)
Sep 13, 2021 72.90 74.28 72.31 73.96 405,384 +1.37(+1.89%)
Sep 10, 2021 73.45 73.50 72.31 72.58 275,133 -0.53(-0.73%)
Sep 09, 2021 72.38 73.89 72.05 73.11 292,716 +0.59(+0.81%)
Sep 08, 2021 72.53 72.76 71.47 72.52 329,422 -0.38(-0.53%)
Sep 07, 2021 72.40 74.02 71.68 72.91 330,760 +0.75(+1.03%)
Sep 03, 2021 72.04 72.49 71.40 72.16 241,563 +0.68(+0.95%)
Sep 02, 2021 71.84 72.75 71.32 71.48 167,825 -0.45(-0.63%)
Sep 01, 2021 73.58 73.71 71.63 71.94 202,887 -1.55(-2.11%)
Aug 31, 2021 72.13 73.64 71.59 73.49 400,550 +1.83(+2.55%)
Aug 30, 2021 73.55 73.83 71.51 71.66 159,710 -2.17(-2.94%)
Aug 27, 2021 72.04 73.98 71.69 73.83 222,525 +2.11(+2.94%)
Aug 26, 2021 73.36 74.01 71.60 71.72 215,371 -1.55(-2.12%)
Aug 25, 2021 72.55 73.99 72.05 73.27 172,181 +1.02(+1.41%)
Aug 24, 2021 71.84 72.67 71.29 72.25 136,684 +0.35(+0.49%)
Aug 23, 2021 72.18 72.98 71.54 71.90 172,115 +0.35(+0.49%)
Aug 20, 2021 69.98 71.68 68.48 71.54 140,744 +1.42(+2.03%)
Aug 19, 2021 70.71 71.42 69.63 70.12 181,998 -1.34(-1.87%)
Aug 18, 2021 71.59 72.45 70.89 71.45 249,858 -0.33(-0.47%)
Aug 17, 2021 73.05 73.29 70.96 71.79 158,524 -1.66(-2.26%)
Aug 16, 2021 72.45 73.48 71.70 73.45 229,773 +0.50(+0.69%)
Aug 13, 2021 74.07 74.07 72.76 72.95 137,550 -0.92(-1.25%)
Aug 12, 2021 74.60 74.60 73.10 73.87 124,721 -0.49(-0.66%)
Aug 11, 2021 73.16 74.37 72.04 74.36 171,957 +1.48(+2.03%)
Aug 10, 2021 71.65 73.20 71.47 72.88 161,328 +1.13(+1.57%)
Aug 09, 2021 72.42 73.12 71.34 71.75 168,474 -0.76(-1.04%)
Aug 06, 2021 71.73 73.02 71.72 72.50 188,804 +1.82(+2.57%)
Aug 05, 2021 69.70 70.93 69.29 70.69 162,463 +1.55(+2.24%)
Aug 04, 2021 69.02 70.13 68.23 69.14 171,437 -0.81(-1.17%)
Aug 03, 2021 69.32 71.63 67.91 69.95 208,185 +0.85(+1.23%)
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.