Wintrust Financial Corp (NQ: WTFC )

89.15 -0.01 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 74.52 74.52 73.50 73.67 413,895 -0.80(-1.07%)
Feb 27, 2019 73.42 74.47 73.27 74.47 179,663 +1.00(+1.36%)
Feb 26, 2019 74.05 75.98 73.45 73.47 254,038 -0.80(-1.08%)
Feb 25, 2019 74.92 75.47 73.66 74.27 356,355 -0.10(-0.13%)
Feb 22, 2019 74.60 74.60 73.72 74.37 242,000 -0.11(-0.15%)
Feb 21, 2019 75.70 75.74 73.65 74.48 298,721 -1.16(-1.53%)
Feb 20, 2019 74.61 75.67 74.42 75.64 358,366 +1.23(+1.65%)
Feb 19, 2019 73.79 74.82 73.27 74.41 453,550 +0.12(+0.16%)
Feb 15, 2019 73.17 74.57 72.88 74.29 202,500 +1.58(+2.17%)
Feb 14, 2019 72.26 72.90 71.73 72.71 403,231 -0.22(-0.30%)
Feb 13, 2019 73.00 73.99 72.53 72.93 152,985 -0.03(-0.04%)
Feb 12, 2019 72.85 73.64 72.49 72.96 299,945 +0.75(+1.04%)
Feb 11, 2019 71.87 72.22 71.41 72.21 518,022 +0.69(+0.96%)
Feb 08, 2019 72.75 73.40 71.26 71.52 244,100 -1.78(-2.43%)
Feb 07, 2019 72.46 73.62 72.25 73.30 448,297 +1.10(+1.52%)
Feb 06, 2019 71.69 72.69 71.65 72.20 257,671 -0.15(-0.21%)
Feb 05, 2019 72.77 72.82 72.00 72.35 447,056 -0.03(-0.04%)
Feb 04, 2019 71.13 72.55 70.86 72.38 430,509 +1.04(+1.46%)
Feb 01, 2019 71.10 71.85 70.66 71.34 427,100 +0.20(+0.28%)
Jan 31, 2019 71.74 71.99 69.57 71.14 396,223 -0.92(-1.28%)
Jan 30, 2019 73.01 73.84 71.86 72.06 367,046 -0.79(-1.08%)
Jan 29, 2019 73.56 73.82 72.80 72.85 369,922 -0.63(-0.86%)
Jan 28, 2019 72.25 73.81 72.25 73.48 605,976 +0.87(+1.20%)
Jan 25, 2019 72.88 73.26 72.11 72.61 426,900 +0.27(+0.37%)
Jan 24, 2019 70.55 72.58 70.55 72.34 689,001 +1.68(+2.38%)
Jan 23, 2019 70.80 73.77 69.98 70.66 1,494,735 -3.01(-4.09%)
Jan 22, 2019 74.12 74.72 73.04 73.67 489,439 -0.79(-1.06%)
Jan 18, 2019 73.85 74.55 72.77 74.46 452,000 +0.92(+1.25%)
Jan 17, 2019 72.51 73.92 72.51 73.54 501,873 +0.86(+1.18%)
Jan 16, 2019 71.17 72.86 70.64 72.68 533,323 +1.91(+2.70%)
Jan 15, 2019 70.58 71.05 69.46 70.77 397,094 -0.09(-0.13%)
Jan 14, 2019 70.27 71.27 69.67 70.86 477,329 +0.20(+0.28%)
Jan 11, 2019 70.17 70.99 69.27 70.66 535,800 +0.05(+0.07%)
Jan 10, 2019 70.08 72.72 69.44 70.61 729,533 +0.44(+0.63%)
Jan 09, 2019 70.30 74.98 69.27 70.17 635,874 +0.10(+0.14%)
Jan 08, 2019 70.05 70.49 68.65 70.07 542,938 +0.76(+1.10%)
Jan 07, 2019 68.57 70.02 68.06 69.31 347,203 +0.26(+0.38%)
Jan 04, 2019 68.28 69.53 67.55 69.05 543,200 +1.96(+2.92%)
Jan 03, 2019 67.52 68.81 66.91 67.09 518,101 -0.85(-1.25%)
Jan 02, 2019 65.70 68.05 64.67 67.94 697,976 +1.45(+2.18%)
Dec 31, 2018 66.24 66.66 64.61 66.49 414,500 +0.77(+1.17%)
Dec 28, 2018 65.64 66.61 64.01 65.72 364,400 +0.19(+0.29%)
Dec 27, 2018 64.80 65.63 63.43 65.53 299,862 -0.43(-0.65%)
Dec 26, 2018 61.66 66.00 61.53 65.96 391,695 +3.09(+4.91%)
Dec 24, 2018 64.15 65.48 62.86 62.87 271,700 -1.79(-2.77%)
Dec 21, 2018 65.88 66.53 64.18 64.66 1,048,400 -1.19(-1.81%)
Dec 20, 2018 65.50 66.27 65.00 65.85 357,209 +0.01(+0.02%)
Dec 19, 2018 67.75 68.48 65.59 65.84 341,083 -1.83(-2.70%)
Dec 18, 2018 68.36 69.36 67.54 67.67 594,735 -0.58(-0.85%)
Dec 17, 2018 67.35 69.35 66.69 68.25 526,054 +0.80(+1.19%)
Dec 14, 2018 67.55 68.96 66.57 67.45 408,000 -0.82(-1.20%)
Dec 13, 2018 70.37 70.37 68.03 68.27 380,575 -2.34(-3.31%)
Dec 12, 2018 71.04 71.54 70.41 70.61 406,039 +0.85(+1.22%)
Dec 11, 2018 71.83 72.50 69.48 69.76 427,164 -1.08(-1.52%)
Dec 10, 2018 71.75 73.14 70.26 70.84 450,832 -1.01(-1.41%)
Dec 07, 2018 72.25 73.69 71.03 71.85 380,200 -0.36(-0.50%)
Dec 06, 2018 71.91 72.49 70.97 72.21 480,864 -0.97(-1.33%)
Dec 04, 2018 77.06 77.12 72.14 73.18 471,100 -3.94(-5.11%)
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.