Wintrust Financial Corp (NQ: WTFC )

86.81 +0.23 (+0.27%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 74.40 74.52 73.52 73.70 335,231 -0.80(-1.07%)
Feb 27, 2017 74.88 75.20 74.29 74.50 712,585 -0.48(-0.64%)
Feb 24, 2017 74.64 75.30 74.26 74.98 161,978 -0.59(-0.78%)
Feb 23, 2017 75.38 75.58 74.08 75.57 262,830 +0.21(+0.28%)
Feb 22, 2017 75.32 76.34 75.07 75.36 235,544 -0.31(-0.41%)
Feb 21, 2017 75.52 76.71 73.82 75.67 253,621 +0.33(+0.44%)
Feb 17, 2017 75.34 75.34 75.34 0 -0.26(-0.34%)
Feb 16, 2017 75.14 75.64 74.64 75.60 221,161 +0.14(+0.19%)
Feb 15, 2017 75.07 75.73 74.50 75.46 371,121 +0.43(+0.57%)
Feb 14, 2017 73.17 75.21 72.70 75.03 281,526 +1.58(+2.15%)
Feb 13, 2017 73.22 74.36 73.22 73.45 283,551 +0.67(+0.92%)
Feb 10, 2017 72.89 72.95 72.02 72.78 148,641 +0.36(+0.50%)
Feb 09, 2017 71.28 72.80 71.00 72.42 352,688 +1.26(+1.77%)
Feb 08, 2017 70.99 71.57 69.91 71.16 270,166 -0.44(-0.61%)
Feb 07, 2017 72.00 72.34 71.02 71.60 187,413 -0.26(-0.36%)
Feb 06, 2017 71.92 72.76 71.26 71.86 196,125 -0.79(-1.09%)
Feb 03, 2017 71.44 72.71 71.36 72.65 194,549 +2.25(+3.20%)
Feb 02, 2017 71.06 71.41 69.96 70.40 255,156 -1.24(-1.73%)
Feb 01, 2017 72.46 73.00 70.93 71.64 256,341 +0.04(+0.06%)
Jan 31, 2017 70.98 71.86 70.89 71.60 296,802 +0.24(+0.34%)
Jan 30, 2017 71.40 71.46 70.11 71.36 413,453 -0.41(-0.57%)
Jan 27, 2017 72.31 72.32 71.35 71.77 245,793 -1.07(-1.47%)
Jan 26, 2017 72.50 72.95 72.14 72.84 298,291 +0.32(+0.44%)
Jan 25, 2017 72.12 72.97 72.11 72.52 608,488 +0.83(+1.16%)
Jan 24, 2017 70.50 71.94 69.95 71.69 363,030 +1.53(+2.18%)
Jan 23, 2017 69.97 70.81 69.49 70.16 382,786 -0.55(-0.78%)
Jan 20, 2017 68.45 71.01 68.45 70.71 473,647 +2.49(+3.65%)
Jan 19, 2017 70.02 70.18 67.88 68.22 407,604 -0.92(-1.33%)
Jan 18, 2017 68.77 69.20 67.17 69.14 463,065 +0.95(+1.39%)
Jan 17, 2017 69.49 69.49 67.77 68.19 261,330 -1.89(-2.70%)
Jan 13, 2017 70.08 70.08 70.08 0 +0.83(+1.20%)
Jan 12, 2017 70.96 71.27 68.77 69.25 431,532 -2.20(-3.08%)
Jan 11, 2017 71.16 71.72 70.30 71.45 500,996 +0.23(+0.32%)
Jan 10, 2017 70.75 71.72 70.39 71.22 518,133 +0.76(+1.08%)
Jan 09, 2017 71.67 72.28 70.41 70.46 425,977 -1.47(-2.04%)
Jan 06, 2017 72.61 72.64 71.61 71.93 560,440 -0.10(-0.14%)
Jan 05, 2017 73.22 73.92 71.56 72.03 431,614 -1.67(-2.27%)
Jan 04, 2017 72.42 73.92 72.27 73.70 253,723 +1.37(+1.89%)
Jan 03, 2017 73.64 74.47 71.71 72.33 300,060 -0.24(-0.33%)
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 71.17 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 70.33 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 67.44 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%)
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.