Wintrust Financial Corp (NQ: WTFC )

83.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 61.09 61.09 61.09 238,328 +0.02(+0.03%)
Dec 30, 2020 60.19 61.75 60.19 61.07 238,328 +0.38(+0.63%)
Dec 29, 2020 62.22 62.22 60.12 60.69 325,111 -1.10(-1.78%)
Dec 28, 2020 62.51 62.77 61.50 61.79 215,856 -0.13(-0.21%)
Dec 24, 2020 62.66 62.66 61.33 61.92 73,800 -0.23(-0.37%)
Dec 23, 2020 60.47 62.26 60.47 62.15 493,809 +1.86(+3.09%)
Dec 22, 2020 61.81 62.13 60.16 60.29 387,338 -1.25(-2.03%)
Dec 21, 2020 60.90 61.89 60.16 61.54 279,257 +0.71(+1.17%)
Dec 18, 2020 61.81 62.67 60.41 60.83 653,500 -0.97(-1.57%)
Dec 17, 2020 62.59 62.59 61.15 61.80 301,935 -0.67(-1.07%)
Dec 16, 2020 62.20 62.67 61.45 62.47 386,781 +0.47(+0.76%)
Dec 15, 2020 61.82 62.52 60.09 62.00 469,511 +0.97(+1.59%)
Dec 14, 2020 62.70 63.40 60.67 61.03 492,172 +0.07(+0.11%)
Dec 11, 2020 61.17 62.44 60.78 60.96 884,900 +0.14(+0.23%)
Dec 10, 2020 59.23 60.99 59.00 60.82 380,206 +0.99(+1.65%)
Dec 09, 2020 61.12 61.12 59.73 59.83 332,701 +0.17(+0.28%)
Dec 08, 2020 59.68 60.86 59.21 59.66 256,005 -0.42(-0.70%)
Dec 07, 2020 58.43 60.19 58.00 60.08 446,966 +0.83(+1.40%)
Dec 04, 2020 58.82 59.58 58.19 59.25 395,800 +1.46(+2.53%)
Dec 03, 2020 57.66 58.89 56.85 57.79 371,778 +0.14(+0.24%)
Dec 02, 2020 56.36 58.29 55.89 57.65 456,502 +1.76(+3.15%)
Dec 01, 2020 56.18 56.76 55.05 55.89 366,411 +1.40(+2.57%)
Nov 30, 2020 57.22 57.70 54.13 54.49 674,245 -3.06(-5.32%)
Nov 27, 2020 58.33 59.98 56.86 57.55 156,700 -1.15(-1.96%)
Nov 25, 2020 58.15 58.91 57.63 58.70 400,700 -0.64(-1.08%)
Nov 24, 2020 57.65 59.92 57.16 59.34 620,200 +3.00(+5.32%)
Nov 23, 2020 55.63 56.84 55.39 56.34 350,536 +1.58(+2.89%)
Nov 20, 2020 54.96 55.49 54.09 54.76 458,000 -0.34(-0.62%)
Nov 19, 2020 54.70 55.14 53.92 55.10 893,135 +0.35(+0.64%)
Nov 18, 2020 56.29 56.48 54.67 54.75 314,837 -0.99(-1.78%)
Nov 17, 2020 54.05 56.07 53.64 55.74 535,632 +0.54(+0.98%)
Nov 16, 2020 55.38 55.77 53.92 55.20 418,544 +2.68(+5.10%)
Nov 13, 2020 51.86 53.27 51.86 52.52 307,600 +1.24(+2.42%)
Nov 12, 2020 50.57 52.10 50.40 51.28 386,156 -0.65(-1.25%)
Nov 11, 2020 53.60 53.60 51.39 51.93 455,312 -1.77(-3.30%)
Nov 10, 2020 53.15 54.60 52.63 53.70 679,050 +0.70(+1.32%)
Nov 09, 2020 53.73 55.47 52.80 53.00 661,535 +5.37(+11.27%)
Nov 06, 2020 49.65 50.06 47.42 47.63 294,100 -1.57(-3.19%)
Nov 05, 2020 47.02 49.92 46.77 49.20 355,579 +2.66(+5.72%)
Nov 04, 2020 49.58 49.58 46.54 46.54 384,960 -4.36(-8.57%)
Nov 03, 2020 51.00 51.55 50.21 50.90 509,814 +0.67(+1.33%)
Nov 02, 2020 50.22 50.85 48.96 50.23 412,003 +1.00(+2.03%)
Oct 30, 2020 48.09 49.31 47.58 49.23 262,000 +0.89(+1.84%)
Oct 29, 2020 45.94 48.51 45.09 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 48.48 50.41 667,241 +1.63(+3.34%)
Oct 20, 2020 48.95 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%)
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.