Wintrust Financial Corp (NQ: WTFC )

87.47 -0.53 (-0.60%)
Streaming Delayed Price Updated: 2:28 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 96.48 99.86 96.01 99.36 746,097 +0.52(+0.53%)
Feb 25, 2022 95.98 99.14 97.15 98.84 369,695 +3.85(+4.05%)
Feb 24, 2022 92.63 95.21 91.62 94.99 474,739 -1.66(-1.72%)
Feb 23, 2022 99.40 100.32 96.34 96.65 320,467 -2.10(-2.13%)
Feb 22, 2022 98.37 100.00 97.95 98.75 477,998 -0.06(-0.06%)
Feb 18, 2022 98.81 0 -0.84(-0.84%)
Feb 17, 2022 102.98 103.68 99.55 99.65 801,940 -4.51(-4.33%)
Feb 16, 2022 103.43 104.86 98.26 104.16 614,172 -0.29(-0.28%)
Feb 15, 2022 102.12 104.67 98.89 104.45 320,745 +2.80(+2.75%)
Feb 14, 2022 103.31 104.55 100.70 101.65 374,766 -1.38(-1.34%)
Feb 11, 2022 102.77 105.08 101.96 103.03 315,838 -0.68(-0.66%)
Feb 10, 2022 102.58 105.32 101.82 103.71 529,077 +1.30(+1.27%)
Feb 09, 2022 104.81 104.96 102.30 102.41 312,397 -2.65(-2.52%)
Feb 08, 2022 102.95 105.56 101.50 105.06 458,751 +3.51(+3.46%)
Feb 07, 2022 101.70 102.40 100.54 101.55 438,833 +0.27(+0.27%)
Feb 04, 2022 99.51 101.81 99.03 101.28 431,055 +2.73(+2.77%)
Feb 03, 2022 98.80 98.55 275,001 -0.18(-0.18%)
Feb 02, 2022 99.29 99.59 97.58 98.73 338,849 -0.32(-0.32%)
Feb 01, 2022 97.40 99.27 96.18 99.05 369,247 +0.98(+1.00%)
Jan 31, 2022 97.35 98.07 507,571 +0.54(+0.55%)
Jan 28, 2022 96.26 97.63 95.23 97.53 471,007 +1.81(+1.89%)
Jan 27, 2022 98.00 99.78 94.81 95.72 517,738 -1.78(-1.83%)
Jan 26, 2022 98.59 99.18 96.00 97.50 478,501 -0.42(-0.43%)
Jan 25, 2022 97.67 99.23 95.24 97.92 431,769 -0.52(-0.53%)
Jan 24, 2022 96.07 98.69 94.43 98.44 693,573 +0.99(+1.02%)
Jan 21, 2022 99.83 100.10 96.76 97.45 568,171 -1.86(-1.87%)
Jan 20, 2022 97.86 104.03 97.00 99.31 806,815 +0.08(+0.08%)
Jan 19, 2022 102.26 102.53 98.52 99.23 623,120 -2.80(-2.74%)
Jan 18, 2022 102.73 103.40 100.87 102.03 492,496 -0.75(-0.73%)
Jan 14, 2022 102.78 0 +0.61(+0.60%)
Jan 13, 2022 101.18 102.58 101.18 102.17 259,227 +1.15(+1.14%)
Jan 12, 2022 101.47 102.44 100.32 101.02 347,341 -0.42(-0.41%)
Jan 11, 2022 101.06 101.51 99.32 101.44 627,166 +0.98(+0.98%)
Jan 10, 2022 99.98 100.74 98.51 100.46 340,987 +1.08(+1.09%)
Jan 07, 2022 99.35 99.89 98.19 99.38 346,378 -0.51(-0.51%)
Jan 06, 2022 97.17 100.19 95.83 99.89 448,199 +4.25(+4.44%)
Jan 05, 2022 96.24 97.16 95.42 95.64 405,406 -0.44(-0.46%)
Jan 04, 2022 94.32 97.50 93.65 96.08 413,497 +3.16(+3.40%)
Jan 03, 2022 91.69 93.81 91.69 92.92 371,053 +2.10(+2.31%)
Dec 31, 2021 91.00 91.69 90.47 90.82 134,259 -0.24(-0.26%)
Dec 30, 2021 91.37 93.00 90.80 91.06 134,823 -1.04(-1.13%)
Dec 29, 2021 91.59 92.51 90.97 92.10 119,939 +0.79(+0.87%)
Dec 28, 2021 91.04 92.19 89.38 91.31 141,484 +0.32(+0.35%)
Dec 27, 2021 89.79 91.07 88.50 90.99 157,534 +1.60(+1.79%)
Dec 23, 2021 89.24 90.06 88.96 89.39 150,198 +0.62(+0.70%)
Dec 22, 2021 88.67 89.48 84.68 88.77 166,036 +0.10(+0.11%)
Dec 21, 2021 86.10 88.67 86.05 88.67 286,381 +3.42(+4.01%)
Dec 20, 2021 86.22 86.67 83.35 85.25 338,793 -2.07(-2.37%)
Dec 17, 2021 89.61 89.61 86.21 87.32 1,226,577 -2.28(-2.54%)
Dec 16, 2021 89.82 91.64 88.99 89.60 424,980 +0.72(+0.81%)
Dec 15, 2021 88.48 89.65 87.11 88.88 307,363 +0.73(+0.83%)
Dec 14, 2021 87.65 89.98 87.65 88.15 377,820 +0.70(+0.80%)
Dec 13, 2021 89.63 90.24 87.43 87.45 401,229 -2.07(-2.31%)
Dec 10, 2021 89.07 89.75 87.53 89.52 318,224 +0.95(+1.07%)
Dec 09, 2021 88.80 89.35 87.31 88.57 317,724 -0.99(-1.11%)
Dec 08, 2021 89.92 90.08 89.12 89.56 328,791 -0.10(-0.11%)
Dec 07, 2021 90.14 91.00 89.08 89.66 357,370 -0.08(-0.09%)
Dec 06, 2021 88.98 91.03 88.53 89.74 271,812 +1.97(+2.24%)
Dec 03, 2021 89.01 90.20 87.17 87.77 247,083 -2.05(-2.28%)
Dec 02, 2021 87.58 90.85 86.77 89.82 280,396 +3.30(+3.81%)
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.