Wintrust Financial Corp (NQ: WTFC )

89.03 +1.11 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 39.06 39.82 38.68 38.75 329,520 -0.51(-1.30%)
Feb 26, 2016 39.05 39.91 38.78 39.27 350,512 +0.57(+1.46%)
Feb 25, 2016 38.45 38.85 36.68 38.70 440,889 +0.21(+0.55%)
Feb 24, 2016 37.34 38.49 34.66 38.49 1,153,094 +0.65(+1.71%)
Feb 23, 2016 38.14 38.38 37.40 37.84 499,295 -0.30(-0.79%)
Feb 22, 2016 37.51 38.23 36.52 38.14 515,985 +0.88(+2.35%)
Feb 19, 2016 36.94 37.81 36.72 37.27 342,631 +0.24(+0.64%)
Feb 18, 2016 37.85 37.85 36.76 37.03 426,014 -0.66(-1.74%)
Feb 17, 2016 38.43 38.43 37.46 37.69 410,516 -0.21(-0.55%)
Feb 16, 2016 37.64 38.08 37.03 37.90 431,931 +0.69(+1.86%)
Feb 12, 2016 35.84 37.20 37.20 37.20 480,549 +2.02(+5.75%)
Feb 11, 2016 35.08 35.55 34.61 35.18 509,953 -0.78(-2.18%)
Feb 10, 2016 36.68 37.23 35.95 35.96 292,153 -0.38(-1.05%)
Feb 09, 2016 35.52 36.58 35.33 36.35 329,539 +0.29(+0.81%)
Feb 08, 2016 35.95 36.18 35.34 36.06 344,055 -0.35(-0.97%)
Feb 05, 2016 37.12 37.85 36.37 36.41 309,640 -0.84(-2.25%)
Feb 04, 2016 36.51 37.76 36.51 37.25 514,345 +0.77(+2.12%)
Feb 03, 2016 37.08 37.31 35.73 36.47 444,229 -0.21(-0.57%)
Feb 02, 2016 37.56 37.56 36.44 36.68 280,754 -1.33(-3.49%)
Feb 01, 2016 38.07 38.36 37.80 38.01 250,722 -0.25(-0.67%)
Jan 29, 2016 37.12 38.31 37.01 38.26 601,283 +1.26(+3.42%)
Jan 28, 2016 36.88 37.68 36.63 37.00 379,093 +0.64(+1.75%)
Jan 27, 2016 36.56 37.28 36.20 36.36 479,077 -0.15(-0.42%)
Jan 26, 2016 35.73 37.10 35.73 36.52 432,287 +0.89(+2.50%)
Jan 25, 2016 36.85 36.92 35.56 35.63 447,605 -1.35(-3.64%)
Jan 22, 2016 36.05 36.99 35.76 36.97 857,107 +1.28(+3.59%)
Jan 21, 2016 36.32 36.65 35.65 35.69 742,678 -0.83(-2.27%)
Jan 20, 2016 36.77 37.70 35.19 36.52 1,269,916 -1.20(-3.18%)
Jan 19, 2016 39.19 39.86 37.70 37.72 591,306 -1.93(-4.86%)
Jan 15, 2016 39.11 39.65 39.65 39.65 558,456 -0.75(-1.87%)
Jan 14, 2016 40.66 40.94 39.73 40.40 290,065 +0.16(+0.41%)
Jan 13, 2016 41.61 41.94 39.88 40.24 375,668 -1.15(-2.77%)
Jan 12, 2016 42.41 42.41 40.67 41.38 307,658 +0.10(+0.24%)
Jan 11, 2016 41.28 41.65 41.17 41.28 309,620 +0.07(+0.18%)
Jan 08, 2016 42.36 42.59 41.11 41.21 301,105 -0.98(-2.33%)
Jan 07, 2016 42.27 42.71 42.05 42.19 499,100 -0.78(-1.82%)
Jan 06, 2016 42.45 43.15 42.21 42.97 405,780 -0.24(-0.55%)
Jan 05, 2016 43.17 43.33 42.72 43.21 287,913 +0.24(+0.55%)
Jan 04, 2016 43.27 43.60 42.62 42.97 386,819 -1.14(-2.58%)
Dec 31, 2015 44.63 44.11 44.11 44.11 206,354 -0.59(-1.32%)
Dec 30, 2015 45.26 45.26 44.66 44.70 143,361 -0.63(-1.38%)
Dec 29, 2015 45.04 45.36 44.66 45.33 194,765 +0.54(+1.20%)
Dec 28, 2015 44.51 44.95 44.11 44.79 190,864 +0.00(+0.00%)
Dec 24, 2015 44.71 44.79 44.79 44.79 91,517 +0.07(+0.16%)
Dec 23, 2015 44.56 44.78 44.14 44.72 195,068 +0.41(+0.92%)
Dec 22, 2015 44.50 44.81 43.56 44.31 238,104 +0.16(+0.37%)
Dec 21, 2015 44.45 45.00 43.65 44.15 416,255 -0.32(-0.72%)
Dec 18, 2015 44.54 44.94 43.76 44.46 2,690,940 -0.35(-0.79%)
Dec 17, 2015 45.81 45.84 44.67 44.82 366,967 -0.76(-1.68%)
Dec 16, 2015 45.13 45.79 44.40 45.58 392,078 +0.76(+1.70%)
Dec 15, 2015 44.25 44.91 44.18 44.82 357,395 +1.08(+2.47%)
Dec 14, 2015 43.86 44.32 43.23 43.74 310,588 +0.01(+0.02%)
Dec 11, 2015 43.69 44.19 43.33 43.73 328,030 -1.00(-2.24%)
Dec 10, 2015 44.52 45.11 44.17 44.73 240,784 +0.17(+0.39%)
Dec 09, 2015 45.83 46.26 44.35 44.56 497,688 -1.45(-3.16%)
Dec 08, 2015 46.27 47.38 45.83 46.01 302,278 -0.54(-1.15%)
Dec 07, 2015 47.56 48.29 46.16 46.55 440,153 -0.99(-2.08%)
Dec 04, 2015 46.59 47.59 46.58 47.54 356,425 +0.98(+2.11%)
Dec 03, 2015 47.43 47.66 46.50 46.56 383,295 -0.54(-1.14%)
Dec 02, 2015 48.02 48.30 47.06 47.09 297,717 -0.83(-1.73%)
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.