Wintrust Financial Corp (NQ: WTFC )

80.59 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 86.05 86.05 86.05 0 +1.67(+1.98%)
Mar 28, 2018 83.26 84.78 82.66 84.38 290,501 +1.11(+1.33%)
Mar 27, 2018 85.38 85.38 82.70 83.27 326,690 -1.68(-1.98%)
Mar 26, 2018 83.31 85.09 82.21 84.95 544,628 +2.95(+3.60%)
Mar 23, 2018 85.54 85.96 81.92 82.00 524,948 -3.21(-3.77%)
Mar 22, 2018 87.51 88.15 85.08 85.21 371,579 -3.20(-3.62%)
Mar 21, 2018 88.73 89.19 87.89 88.41 493,615 -0.20(-0.23%)
Mar 20, 2018 89.59 90.14 88.52 88.61 219,812 -0.81(-0.91%)
Mar 19, 2018 91.17 91.17 89.12 89.42 468,587 -1.89(-2.07%)
Mar 16, 2018 90.42 91.67 90.15 91.31 1,195,090 +0.78(+0.86%)
Mar 15, 2018 89.91 90.83 89.31 90.53 306,167 +0.71(+0.79%)
Mar 14, 2018 90.59 90.67 89.22 89.82 434,056 -0.52(-0.58%)
Mar 13, 2018 90.60 90.84 89.95 90.34 362,771 +0.22(+0.24%)
Mar 12, 2018 90.74 91.19 89.75 90.12 509,793 -1.29(-1.41%)
Mar 09, 2018 90.47 91.51 90.00 91.41 481,271 +1.46(+1.62%)
Mar 08, 2018 90.47 90.62 88.85 89.95 443,030 -0.29(-0.32%)
Mar 07, 2018 87.65 90.80 87.65 90.24 830,025 +2.23(+2.53%)
Mar 06, 2018 86.41 88.06 85.44 88.01 341,968 +1.98(+2.30%)
Mar 05, 2018 84.46 86.60 84.02 86.03 263,881 +0.95(+1.12%)
Mar 02, 2018 83.77 85.32 82.90 85.08 431,529 +0.56(+0.66%)
Mar 01, 2018 84.40 85.50 83.91 84.52 203,034 +0.01(+0.01%)
Feb 28, 2018 85.70 86.68 84.44 84.51 313,000 -0.77(-0.90%)
Feb 27, 2018 86.81 87.62 84.84 85.28 205,386 -1.36(-1.57%)
Feb 26, 2018 86.58 86.67 85.75 86.64 183,349 +0.47(+0.55%)
Feb 23, 2018 85.37 86.20 85.00 86.17 231,373 +1.20(+1.41%)
Feb 22, 2018 86.84 87.09 84.81 84.97 249,829 -1.71(-1.97%)
Feb 21, 2018 85.60 87.64 85.60 86.68 189,361 +0.98(+1.14%)
Feb 20, 2018 85.82 87.92 85.22 85.70 206,834 -0.72(-0.83%)
Feb 16, 2018 86.42 86.42 86.42 0 +1.11(+1.30%)
Feb 15, 2018 86.05 86.68 84.69 85.31 208,457 -0.20(-0.23%)
Feb 14, 2018 85.72 83.03 85.51 336,484 +2.48(+2.99%)
Feb 13, 2018 81.46 83.07 81.46 83.03 186,436 +1.14(+1.39%)
Feb 12, 2018 82.20 83.10 80.85 81.89 316,689 +0.06(+0.07%)
Feb 09, 2018 81.58 82.46 79.88 81.83 375,360 +1.72(+2.15%)
Feb 08, 2018 83.36 83.36 80.11 80.11 297,307 -2.61(-3.16%)
Feb 07, 2018 82.35 83.43 82.35 82.72 262,933 +0.04(+0.05%)
Feb 06, 2018 80.40 83.12 76.70 82.68 598,550 -0.72(-0.86%)
Feb 05, 2018 85.69 86.34 82.14 83.40 309,143 -3.26(-3.76%)
Feb 02, 2018 86.36 87.21 85.58 86.66 444,684 -0.07(-0.08%)
Feb 01, 2018 85.46 86.78 84.75 86.73 285,453 +0.83(+0.97%)
Jan 31, 2018 86.30 86.66 85.67 85.90 312,570 -0.16(-0.19%)
Jan 30, 2018 86.28 86.90 85.03 86.06 232,088 -0.89(-1.02%)
Jan 29, 2018 87.53 87.96 86.92 86.95 392,877 -1.01(-1.15%)
Jan 26, 2018 88.18 88.18 86.98 87.96 315,498 +0.45(+0.51%)
Jan 25, 2018 88.53 89.23 87.25 87.51 477,824 -0.57(-0.65%)
Jan 24, 2018 88.75 89.34 88.05 88.08 432,031 +0.04(+0.05%)
Jan 23, 2018 87.39 89.08 86.88 88.04 421,202 +0.54(+0.62%)
Jan 22, 2018 87.86 87.89 86.86 87.50 303,347 -0.31(-0.35%)
Jan 19, 2018 86.87 87.86 86.75 87.81 219,001 +0.96(+1.11%)
Jan 18, 2018 87.76 88.24 86.80 86.85 237,862 -0.86(-0.98%)
Jan 17, 2018 87.78 88.39 86.59 87.71 402,831 +0.44(+0.50%)
Jan 16, 2018 88.19 88.50 87.16 87.27 304,834 -0.22(-0.25%)
Jan 12, 2018 87.49 87.49 87.49 0 +0.03(+0.03%)
Jan 11, 2018 86.85 87.68 86.46 87.46 328,226 +0.86(+0.99%)
Jan 10, 2018 85.24 87.44 85.20 86.60 468,921 +1.19(+1.39%)
Jan 09, 2018 84.01 86.17 84.01 85.41 459,248 +1.59(+1.90%)
Jan 08, 2018 83.28 84.27 82.74 83.82 317,738 +0.53(+0.64%)
Jan 05, 2018 82.88 83.35 82.27 83.29 283,351 +0.79(+0.96%)
Jan 04, 2018 82.90 84.16 82.34 82.50 316,493 +0.41(+0.50%)
Jan 03, 2018 82.30 83.01 81.70 82.09 324,599 -0.21(-0.26%)
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.