Wintrust Financial Corp (NQ: WTFC )

89.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 49.09 48.52 48.52 48.52 187,600 -0.65(-1.32%)
Dec 30, 2015 49.78 49.78 49.12 49.17 130,332 -0.69(-1.38%)
Dec 29, 2015 49.54 49.89 49.13 49.86 177,064 +0.59(+1.20%)
Dec 28, 2015 48.96 49.44 48.52 49.27 173,517 +0.00(+0.00%)
Dec 24, 2015 49.18 49.27 49.27 49.27 83,200 +0.08(+0.16%)
Dec 23, 2015 49.02 49.26 48.55 49.19 177,339 +0.45(+0.92%)
Dec 22, 2015 48.95 49.29 47.91 48.74 216,464 +0.18(+0.37%)
Dec 21, 2015 48.89 49.50 48.02 48.56 378,423 -0.35(-0.72%)
Dec 18, 2015 48.99 49.43 48.13 48.91 2,446,370 -0.39(-0.79%)
Dec 17, 2015 50.39 50.42 49.14 49.30 333,615 -0.84(-1.68%)
Dec 16, 2015 49.64 50.37 48.84 50.14 356,444 +0.84(+1.70%)
Dec 15, 2015 48.67 49.40 48.60 49.30 324,913 +1.19(+2.47%)
Dec 14, 2015 48.24 48.75 47.55 48.11 282,360 +0.01(+0.02%)
Dec 11, 2015 48.06 48.61 47.66 48.10 298,217 -1.10(-2.24%)
Dec 10, 2015 48.97 49.62 48.59 49.20 218,900 +0.19(+0.39%)
Dec 09, 2015 50.41 50.89 48.78 49.01 452,455 -1.60(-3.16%)
Dec 08, 2015 50.90 52.12 50.41 50.61 274,805 -0.59(-1.15%)
Dec 07, 2015 52.31 53.12 50.78 51.20 400,149 -1.09(-2.08%)
Dec 04, 2015 51.25 52.35 51.24 52.29 324,031 +1.08(+2.11%)
Dec 03, 2015 52.17 52.43 51.15 51.21 348,459 -0.59(-1.14%)
Dec 02, 2015 52.82 53.13 51.76 51.80 270,659 -0.91(-1.73%)
Dec 01, 2015 52.74 52.91 52.12 52.71 161,251 +0.08(+0.15%)
Nov 30, 2015 52.70 52.81 52.29 52.63 149,953 +0.12(+0.23%)
Nov 27, 2015 52.46 52.65 51.89 52.51 73,809 +0.06(+0.11%)
Nov 25, 2015 52.35 52.45 52.45 52.45 123,900 +0.25(+0.48%)
Nov 24, 2015 51.51 52.28 51.36 52.20 140,407 +0.36(+0.69%)
Nov 23, 2015 51.97 52.37 51.80 51.84 160,566 -0.07(-0.13%)
Nov 20, 2015 51.82 52.14 51.13 51.91 175,374 +0.43(+0.84%)
Nov 19, 2015 51.95 52.14 51.34 51.48 166,293 -0.37(-0.71%)
Nov 18, 2015 51.28 52.00 50.79 51.85 232,389 +0.79(+1.55%)
Nov 17, 2015 50.88 51.17 50.38 51.06 715,367 +0.41(+0.81%)
Nov 16, 2015 50.35 50.76 49.72 50.65 236,196 +0.32(+0.64%)
Nov 13, 2015 50.63 51.40 50.22 50.33 214,176 -0.71(-1.39%)
Nov 12, 2015 51.81 52.95 51.00 51.04 274,953 -1.09(-2.09%)
Nov 11, 2015 53.18 53.25 51.93 52.13 205,878 -0.65(-1.23%)
Nov 10, 2015 52.88 53.30 52.30 52.78 213,669 -0.22(-0.42%)
Nov 09, 2015 53.60 53.90 52.58 53.00 318,883 -0.60(-1.12%)
Nov 06, 2015 53.19 54.49 53.19 53.60 360,709 +1.17(+2.23%)
Nov 05, 2015 52.10 53.03 51.75 52.43 507,422 +0.55(+1.06%)
Nov 04, 2015 52.13 52.18 51.65 51.88 355,500 -0.09(-0.17%)
Nov 03, 2015 51.55 52.19 51.17 51.97 358,764 +0.40(+0.78%)
Nov 02, 2015 50.88 51.71 50.45 51.57 288,210 +1.08(+2.14%)
Oct 30, 2015 51.63 51.68 50.30 50.49 260,814 -0.96(-1.87%)
Oct 29, 2015 51.61 52.07 51.17 51.45 160,826 -0.07(-0.14%)
Oct 28, 2015 49.37 51.52 49.37 51.52 394,348 +2.03(+4.10%)
Oct 27, 2015 49.43 49.88 49.15 49.49 218,170 -0.04(-0.08%)
Oct 26, 2015 50.12 50.12 49.25 49.53 358,383 -0.53(-1.06%)
Oct 23, 2015 49.50 50.17 49.34 50.06 213,223 +0.70(+1.42%)
Oct 22, 2015 48.85 49.92 48.54 49.36 226,152 +0.67(+1.38%)
Oct 21, 2015 49.53 49.80 48.65 48.69 275,665 -0.71(-1.44%)
Oct 20, 2015 48.89 49.53 48.71 49.40 308,327 +0.51(+1.04%)
Oct 19, 2015 48.32 49.20 48.18 48.89 448,936 +0.18(+0.37%)
Oct 16, 2015 49.58 50.97 47.95 48.71 698,851 -0.96(-1.93%)
Oct 15, 2015 52.00 52.00 47.32 49.67 812,033 -2.92(-5.55%)
Oct 14, 2015 54.36 54.36 52.37 52.59 241,941 -1.89(-3.47%)
Oct 13, 2015 54.42 55.00 53.99 54.48 223,221 +0.23(+0.42%)
Oct 12, 2015 53.76 54.26 53.41 54.25 177,532 +0.68(+1.27%)
Oct 09, 2015 54.06 54.77 53.42 53.57 242,368 -0.71(-1.31%)
Oct 08, 2015 54.01 54.29 53.66 54.28 502,415 +0.17(+0.31%)
Oct 07, 2015 53.88 54.33 53.46 54.11 276,001 +0.59(+1.10%)
Oct 06, 2015 53.46 53.70 52.86 53.52 325,516 +0.08(+0.15%)
Oct 05, 2015 52.46 53.44 52.25 53.44 190,571 +1.39(+2.67%)
Oct 02, 2015 52.38 52.38 50.59 52.05 497,093 -1.14(-2.14%)
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.