Wintrust Financial Corp (NQ: WTFC )

81.58 -0.70 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 67.91 68.03 67.53 67.91 218,500 -0.07(-0.10%)
Nov 27, 2019 67.84 68.21 67.33 67.98 284,100 +0.49(+0.73%)
Nov 26, 2019 67.27 67.53 66.71 67.49 230,432 +0.37(+0.55%)
Nov 25, 2019 67.00 67.66 66.74 67.12 438,994 +0.15(+0.22%)
Nov 22, 2019 66.71 67.32 66.56 66.97 316,200 +0.47(+0.71%)
Nov 21, 2019 66.44 66.68 65.53 66.50 322,308 +0.48(+0.73%)
Nov 20, 2019 66.06 66.78 65.60 66.02 365,796 -0.54(-0.81%)
Nov 19, 2019 66.57 66.73 66.04 66.56 341,839 +0.46(+0.70%)
Nov 18, 2019 65.68 66.57 65.43 66.10 372,190 +0.09(+0.14%)
Nov 15, 2019 66.57 66.73 65.94 66.01 424,300 -0.30(-0.45%)
Nov 14, 2019 66.14 66.67 65.94 66.31 312,038 -0.08(-0.12%)
Nov 13, 2019 66.38 66.86 65.82 66.39 285,576 -0.63(-0.94%)
Nov 12, 2019 66.54 67.06 65.96 67.02 621,306 +0.62(+0.93%)
Nov 11, 2019 66.76 67.23 65.14 66.40 587,360 -0.97(-1.44%)
Nov 08, 2019 67.55 68.00 67.00 67.37 343,900 -0.85(-1.25%)
Nov 07, 2019 68.18 69.00 67.93 68.22 359,435 +0.73(+1.08%)
Nov 06, 2019 67.98 68.01 66.65 67.49 400,925 -0.85(-1.24%)
Nov 05, 2019 67.76 68.76 67.31 68.34 428,430 +1.34(+2.00%)
Nov 04, 2019 66.38 67.28 65.92 67.00 430,532 +1.51(+2.31%)
Nov 01, 2019 64.55 65.63 64.46 65.49 267,600 +1.67(+2.62%)
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%)
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.