Wintrust Financial Corp (NQ: WTFC )

88.12 -1.65 (-1.84%)
Streaming Delayed Price Updated: 2:24 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 42.77 42.14 42.14 42.14 115,185 -0.48(-1.12%)
Dec 30, 2014 42.41 42.88 42.00 42.62 151,377 +0.14(+0.34%)
Dec 29, 2014 42.16 43.06 42.16 42.47 168,956 +0.27(+0.64%)
Dec 26, 2014 42.13 42.29 41.92 42.20 82,161 +0.22(+0.52%)
Dec 24, 2014 42.09 41.98 41.98 41.98 52,821 -0.08(-0.19%)
Dec 23, 2014 42.12 42.37 41.84 42.07 157,775 +0.25(+0.60%)
Dec 22, 2014 41.51 41.83 41.31 41.81 160,552 +0.36(+0.87%)
Dec 19, 2014 41.40 41.61 41.09 41.45 488,887 -0.05(-0.11%)
Dec 18, 2014 41.34 41.54 40.93 41.50 157,702 +0.65(+1.59%)
Dec 17, 2014 39.84 40.93 39.42 40.85 303,459 +1.01(+2.53%)
Dec 16, 2014 39.13 40.21 39.13 39.84 313,995 +0.37(+0.94%)
Dec 15, 2014 40.33 40.41 39.40 39.47 182,047 -0.59(-1.48%)
Dec 12, 2014 40.10 40.73 39.79 40.07 174,820 -0.53(-1.31%)
Dec 11, 2014 40.38 40.89 39.72 40.60 179,786 +0.53(+1.33%)
Dec 10, 2014 41.25 41.38 40.03 40.07 321,684 -1.33(-3.22%)
Dec 09, 2014 40.25 41.43 40.25 41.40 202,888 +0.58(+1.41%)
Dec 08, 2014 40.64 41.15 40.54 40.82 121,291 +0.07(+0.18%)
Dec 05, 2014 40.25 41.36 40.16 40.75 174,242 +0.52(+1.30%)
Dec 04, 2014 40.39 40.39 40.09 40.23 153,654 -0.31(-0.76%)
Dec 03, 2014 39.89 40.78 39.87 40.53 190,738 +0.63(+1.58%)
Dec 02, 2014 39.58 40.30 39.58 39.90 211,311 +0.42(+1.07%)
Dec 01, 2014 40.27 40.31 39.47 39.48 190,484 -0.79(-1.97%)
Nov 28, 2014 41.34 41.34 40.16 40.27 83,476 -0.94(-2.27%)
Nov 26, 2014 41.05 41.21 41.21 41.21 139,598 +0.14(+0.33%)
Nov 25, 2014 41.00 41.11 40.66 41.07 186,021 +0.18(+0.44%)
Nov 24, 2014 40.36 40.96 40.36 40.89 152,692 +0.53(+1.32%)
Nov 21, 2014 41.28 41.28 40.30 40.36 100,018 -0.46(-1.13%)
Nov 20, 2014 40.43 40.88 40.22 40.82 155,853 +0.30(+0.73%)
Nov 19, 2014 40.98 41.15 40.09 40.52 156,458 -0.47(-1.14%)
Nov 18, 2014 41.49 41.51 40.98 40.99 174,640 -0.38(-0.91%)
Nov 17, 2014 41.71 41.71 41.34 41.37 122,769 -0.39(-0.93%)
Nov 14, 2014 41.96 42.03 41.51 41.76 148,928 -0.17(-0.41%)
Nov 13, 2014 42.37 42.47 41.84 41.93 84,607 -0.37(-0.87%)
Nov 12, 2014 41.73 42.44 41.73 42.30 122,930 +0.32(+0.75%)
Nov 11, 2014 42.25 42.25 41.80 41.98 133,648 -0.26(-0.62%)
Nov 10, 2014 41.98 42.34 41.85 42.25 124,305 +0.20(+0.47%)
Nov 07, 2014 41.88 42.25 41.51 42.05 66,578 +0.10(+0.24%)
Nov 06, 2014 41.61 41.99 41.34 41.95 111,947 +0.41(+1.00%)
Nov 05, 2014 41.87 42.15 41.44 41.53 347,660 -0.05(-0.11%)
Nov 04, 2014 41.45 41.68 41.16 41.58 163,583 -0.11(-0.26%)
Nov 03, 2014 41.82 41.99 41.46 41.69 189,682 +0.04(+0.09%)
Oct 31, 2014 42.02 42.02 40.91 41.65 329,069 +0.41(+1.00%)
Oct 30, 2014 40.87 41.54 40.45 41.24 240,760 +0.13(+0.31%)
Oct 29, 2014 41.26 41.35 40.58 41.11 397,664 -0.06(-0.15%)
Oct 28, 2014 40.01 41.24 39.97 41.17 377,906 +1.46(+3.67%)
Oct 27, 2014 39.31 39.82 39.60 39.72 219,250 +0.12(+0.30%)
Oct 24, 2014 39.79 40.10 39.48 39.60 159,299 -0.04(-0.09%)
Oct 23, 2014 39.88 40.16 39.43 39.64 159,625 +0.27(+0.69%)
Oct 22, 2014 39.92 40.36 39.30 39.37 166,354 -0.46(-1.15%)
Oct 21, 2014 39.21 39.97 38.85 39.83 209,095 +0.78(+2.00%)
Oct 20, 2014 39.46 39.49 38.76 39.04 295,158 -0.36(-0.91%)
Oct 17, 2014 40.32 40.32 39.00 39.40 292,043 -0.22(-0.54%)
Oct 16, 2014 38.04 39.83 37.76 39.62 397,602 +0.96(+2.49%)
Oct 15, 2014 39.07 39.21 37.77 38.66 399,039 -1.17(-2.94%)
Oct 14, 2014 39.91 40.32 39.66 39.83 383,322 +0.34(+0.87%)
Oct 13, 2014 39.45 40.09 39.30 39.48 283,234 +0.11(+0.27%)
Oct 10, 2014 39.21 39.98 39.20 39.38 191,081 -0.04(-0.09%)
Oct 09, 2014 40.55 40.66 39.41 39.41 187,396 -1.21(-2.99%)
Oct 08, 2014 39.66 40.66 39.66 40.63 147,413 +0.84(+2.10%)
Oct 07, 2014 40.21 40.46 39.79 39.79 196,683 -0.72(-1.78%)
Oct 06, 2014 40.91 41.17 40.30 40.51 179,324 -0.31(-0.77%)
Oct 03, 2014 40.92 41.34 40.74 40.82 151,151 +0.32(+0.80%)
Oct 02, 2014 40.05 40.67 39.88 40.50 164,712 +0.39(+0.96%)
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.