Wintrust Financial Corp (NQ: WTFC )

87.77 USD -2.05 (-2.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 72.57 72.57 72.57 0 +0.10(+0.14%)
Dec 29, 2016 72.91 73.38 71.96 72.47 224,803 -0.32(-0.44%)
Dec 28, 2016 73.92 73.94 72.74 72.79 288,540 -0.75(-1.02%)
Dec 27, 2016 72.54 73.57 72.50 73.54 210,117 +0.93(+1.28%)
Dec 23, 2016 72.61 72.61 72.61 0 +0.27(+0.37%)
Dec 22, 2016 72.46 72.96 71.82 72.34 248,026 +0.13(+0.18%)
Dec 21, 2016 72.31 72.55 71.54 72.21 290,232 -0.43(-0.59%)
Dec 20, 2016 72.78 72.89 72.02 72.64 396,086 +0.86(+1.20%)
Dec 19, 2016 71.37 71.95 70.79 71.78 505,771 +0.45(+0.63%)
Dec 16, 2016 71.63 73.04 71.18 71.33 863,157 -0.33(-0.46%)
Dec 15, 2016 70.72 71.85 70.39 71.66 526,284 +1.32(+1.88%)
Dec 14, 2016 69.85 71.92 69.07 70.34 628,112 +0.30(+0.43%)
Dec 13, 2016 69.84 70.32 69.35 70.04 1,155,245 +1.41(+2.05%)
Dec 12, 2016 70.23 70.79 68.47 68.63 318,863 -1.88(-2.67%)
Dec 09, 2016 71.40 71.40 70.03 70.51 338,394 -0.62(-0.87%)
Dec 08, 2016 69.59 71.61 69.57 71.13 441,898 +1.96(+2.83%)
Dec 07, 2016 69.39 69.39 67.43 69.17 497,178 -0.29(-0.42%)
Dec 06, 2016 68.15 69.66 67.22 69.46 614,021 +1.40(+2.06%)
Dec 05, 2016 68.73 68.85 67.76 68.06 385,262 +0.11(+0.16%)
Dec 02, 2016 68.65 68.87 67.50 67.95 652,992 -1.07(-1.55%)
Dec 01, 2016 66.53 69.45 65.98 69.02 846,969 +3.18(+4.83%)
Nov 30, 2016 66.22 66.60 65.48 65.84 466,505 +0.72(+1.11%)
Nov 29, 2016 65.35 66.01 64.61 65.12 444,955 +0.48(+0.74%)
Nov 28, 2016 65.70 65.98 61.46 64.64 553,172 -1.54(-2.33%)
Nov 25, 2016 66.01 66.28 64.48 66.18 136,131 +0.42(+0.64%)
Nov 23, 2016 65.76 65.76 65.76 0 +0.49(+0.75%)
Nov 22, 2016 64.50 65.42 63.96 65.27 274,165 +0.87(+1.35%)
Nov 21, 2016 64.46 64.48 63.21 64.40 162,145 +0.08(+0.12%)
Nov 18, 2016 63.55 64.44 63.05 64.32 375,744 +0.92(+1.45%)
Nov 17, 2016 62.67 63.85 61.95 63.40 281,663 +0.12(+0.19%)
Nov 16, 2016 63.07 63.91 62.96 63.28 366,949 -0.17(-0.27%)
Nov 15, 2016 61.96 63.67 61.08 63.45 387,438 +0.87(+1.39%)
Nov 14, 2016 62.03 64.38 61.46 62.58 415,915 +1.11(+1.81%)
Nov 11, 2016 59.58 61.56 58.52 61.47 563,313 +1.56(+2.60%)
Nov 10, 2016 57.76 60.37 57.35 59.91 615,116 +3.17(+5.59%)
Nov 09, 2016 54.33 57.00 54.01 56.74 428,052 +2.92(+5.43%)
Nov 08, 2016 53.47 53.98 53.04 53.82 246,709 -0.04(-0.07%)
Nov 07, 2016 52.86 53.98 52.50 53.86 254,869 +1.97(+3.80%)
Nov 04, 2016 51.95 52.81 51.65 51.89 745,393 -0.06(-0.12%)
Nov 03, 2016 52.27 52.57 51.85 51.95 303,931 -0.04(-0.08%)
Nov 02, 2016 53.27 53.41 51.96 51.99 388,255 -1.46(-2.73%)
Nov 01, 2016 54.05 54.34 52.95 53.45 282,604 -0.50(-0.93%)
Oct 31, 2016 54.00 54.41 53.69 53.95 386,641 +0.04(+0.07%)
Oct 28, 2016 53.99 54.21 53.52 53.91 280,596 -0.02(-0.04%)
Oct 27, 2016 54.43 54.45 53.83 53.93 211,549 -0.05(-0.09%)
Oct 26, 2016 54.30 54.50 53.88 53.98 220,671 -0.27(-0.50%)
Oct 25, 2016 54.89 54.96 53.93 54.25 255,962 -0.83(-1.51%)
Oct 24, 2016 55.11 55.76 54.88 55.08 152,285 +0.47(+0.86%)
Oct 21, 2016 54.22 54.66 54.22 54.61 192,468 -0.02(-0.04%)
Oct 20, 2016 55.00 55.64 54.60 54.63 321,181 -0.65(-1.18%)
Oct 19, 2016 54.85 56.04 54.22 55.28 379,732 +0.77(+1.41%)
Oct 18, 2016 55.16 55.47 53.59 54.51 462,389 +0.38(+0.70%)
Oct 17, 2016 54.33 54.65 53.21 54.13 359,824 -0.04(-0.07%)
Oct 14, 2016 54.56 54.92 52.44 54.17 260,908 +0.19(+0.35%)
Oct 13, 2016 55.22 55.22 53.66 53.98 278,386 -1.58(-2.84%)
Oct 12, 2016 55.85 56.13 55.00 55.56 123,809 -0.21(-0.38%)
Oct 11, 2016 56.23 56.56 55.39 55.77 150,854 -0.50(-0.89%)
Oct 10, 2016 56.35 56.68 56.07 56.27 116,933 +0.24(+0.43%)
Oct 07, 2016 55.92 56.17 55.29 56.03 213,773 +0.19(+0.34%)
Oct 06, 2016 55.99 56.10 55.46 55.84 136,908 +0.02(+0.04%)
Oct 05, 2016 55.70 56.61 55.36 55.82 227,627 +0.46(+0.83%)
Oct 04, 2016 55.67 55.94 55.12 55.36 263,413 -0.15(-0.27%)
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.