Wintrust Financial Corp (NQ: WTFC )

89.01 -1.47 (-1.62%)
Streaming Delayed Price Updated: 1:47 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 70.27 71.20 68.75 69.12 9,169,380 -1.29(-1.83%)
Mar 30, 2017 68.84 70.80 68.68 70.41 666,746 +2.26(+3.32%)
Mar 29, 2017 68.05 68.59 67.52 68.15 269,897 -0.08(-0.12%)
Mar 28, 2017 67.06 68.73 66.03 68.23 370,479 +0.92(+1.37%)
Mar 27, 2017 66.71 67.46 65.29 67.31 590,174 -1.07(-1.56%)
Mar 24, 2017 67.97 68.84 67.45 68.38 422,549 +0.63(+0.93%)
Mar 23, 2017 67.03 68.91 66.91 67.75 334,031 +0.66(+0.98%)
Mar 22, 2017 66.73 67.36 65.68 67.09 821,544 -0.28(-0.42%)
Mar 21, 2017 72.23 72.23 67.27 67.37 437,624 -4.47(-6.22%)
Mar 20, 2017 72.66 72.84 71.70 71.84 282,869 -0.94(-1.29%)
Mar 17, 2017 72.39 72.94 71.59 72.78 1,669,478 +0.21(+0.29%)
Mar 16, 2017 72.21 72.96 71.52 72.57 373,420 +0.85(+1.19%)
Mar 15, 2017 72.56 73.23 71.28 71.72 347,320 -0.54(-0.75%)
Mar 14, 2017 71.68 72.43 71.00 72.26 201,034 +0.04(+0.06%)
Mar 13, 2017 71.77 73.15 71.77 72.22 321,545 +0.35(+0.49%)
Mar 10, 2017 72.57 72.96 71.08 71.87 328,906 -0.41(-0.57%)
Mar 09, 2017 72.36 73.44 72.21 72.28 237,095 +0.16(+0.22%)
Mar 08, 2017 74.03 74.50 72.03 72.12 526,365 -1.15(-1.57%)
Mar 07, 2017 73.62 74.11 73.08 73.27 155,504 -0.47(-0.64%)
Mar 06, 2017 73.60 74.27 72.70 73.74 261,570 -0.53(-0.71%)
Mar 03, 2017 74.13 74.92 73.59 74.27 242,442 +0.16(+0.22%)
Mar 02, 2017 75.85 75.95 74.08 74.11 245,662 -1.73(-2.28%)
Mar 01, 2017 75.35 76.27 75.23 75.84 337,536 +2.14(+2.90%)
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%)
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.