Wintrust Financial Corp (NQ: WTFC )

91.43 +2.40 (+2.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 64.18 64.25 62.64 63.06 481,635 -0.71(-1.12%)
Mar 28, 2019 61.87 63.82 61.82 63.77 693,055 +1.96(+3.17%)
Mar 27, 2019 61.27 62.20 61.16 61.82 639,223 +0.30(+0.49%)
Mar 26, 2019 60.94 61.91 60.52 61.52 583,283 +1.14(+1.89%)
Mar 25, 2019 60.31 61.00 59.91 60.37 612,114 +0.15(+0.25%)
Mar 22, 2019 62.58 62.88 59.92 60.22 784,540 -3.06(-4.84%)
Mar 21, 2019 64.34 64.65 63.20 63.29 431,506 -1.47(-2.27%)
Mar 20, 2019 67.02 67.82 64.60 64.76 427,004 -2.26(-3.37%)
Mar 19, 2019 69.60 69.60 66.95 67.01 407,873 -2.19(-3.17%)
Mar 18, 2019 67.86 69.24 67.86 69.21 499,392 +1.34(+1.97%)
Mar 15, 2019 67.96 68.50 67.53 67.87 583,173 -0.05(-0.07%)
Mar 14, 2019 67.36 68.15 67.17 67.91 445,672 +0.48(+0.71%)
Mar 13, 2019 67.00 68.93 66.28 67.44 658,676 +0.72(+1.08%)
Mar 12, 2019 66.99 67.40 66.17 66.71 347,490 -0.22(-0.32%)
Mar 11, 2019 66.67 67.12 66.10 66.93 206,531 +0.58(+0.88%)
Mar 08, 2019 65.58 66.51 65.52 66.35 271,514 +0.11(+0.17%)
Mar 07, 2019 66.80 66.80 65.74 66.24 325,844 -0.86(-1.28%)
Mar 06, 2019 68.20 68.32 66.67 67.10 358,779 -1.12(-1.65%)
Mar 05, 2019 68.18 68.66 67.14 68.22 349,895 +0.07(+0.10%)
Mar 04, 2019 68.92 69.19 67.68 68.16 338,321 -0.61(-0.89%)
Mar 01, 2019 69.36 69.98 68.45 68.77 359,598 -0.23(-0.34%)
Feb 28, 2019 69.80 69.80 68.84 69.00 441,912 -0.75(-1.07%)
Feb 27, 2019 68.77 69.75 68.62 69.75 191,824 +0.94(+1.36%)
Feb 26, 2019 69.36 71.16 68.79 68.81 271,234 -0.75(-1.08%)
Feb 25, 2019 70.17 70.69 68.99 69.56 380,477 -0.09(-0.13%)
Feb 22, 2019 69.87 69.87 69.05 69.65 258,381 -0.10(-0.15%)
Feb 21, 2019 70.90 70.94 68.98 69.76 318,942 -1.09(-1.53%)
Feb 20, 2019 69.88 70.87 69.70 70.84 382,624 +1.15(+1.65%)
Feb 19, 2019 69.11 70.08 68.62 69.69 484,251 +0.11(+0.16%)
Feb 15, 2019 68.53 69.84 68.26 69.58 216,207 +1.48(+2.17%)
Feb 14, 2019 67.68 68.28 67.18 68.10 430,526 -0.21(-0.30%)
Feb 13, 2019 68.37 69.30 67.93 68.31 163,340 -0.03(-0.04%)
Feb 12, 2019 68.23 68.97 67.89 68.33 320,248 +0.70(+1.04%)
Feb 11, 2019 67.31 67.64 66.88 67.63 553,088 +0.65(+0.96%)
Feb 08, 2019 68.14 68.75 66.74 66.99 260,623 -1.67(-2.43%)
Feb 07, 2019 67.87 68.95 67.67 68.65 478,643 +1.03(+1.52%)
Feb 06, 2019 67.14 68.08 67.11 67.62 275,113 +0.09(+0.14%)
Feb 05, 2019 67.92 67.97 67.20 67.53 478,973 -0.03(-0.04%)
Feb 04, 2019 66.39 67.72 66.14 67.56 461,244 +0.97(+1.46%)
Feb 01, 2019 66.36 67.06 65.95 66.59 457,592 +0.19(+0.28%)
Jan 31, 2019 66.96 67.19 64.93 66.40 424,511 -0.86(-1.28%)
Jan 30, 2019 68.14 68.92 67.07 67.26 393,251 -0.74(-1.08%)
Jan 29, 2019 68.66 68.90 67.95 68.00 396,332 -0.59(-0.86%)
Jan 28, 2019 67.44 68.89 67.44 68.58 649,239 +0.81(+1.20%)
Jan 25, 2019 68.02 68.38 67.30 67.77 457,378 +0.25(+0.37%)
Jan 24, 2019 65.85 67.74 65.85 67.52 738,191 +1.57(+2.38%)
Jan 23, 2019 66.08 68.85 65.32 65.95 1,601,450 -2.81(-4.09%)
Jan 22, 2019 69.18 69.74 68.17 68.76 524,382 -0.74(-1.06%)
Jan 18, 2019 68.93 69.58 67.92 69.50 484,270 +0.86(+1.25%)
Jan 17, 2019 67.68 68.99 67.68 68.64 537,703 +0.80(+1.18%)
Jan 16, 2019 66.43 68.01 65.93 67.84 571,399 +1.78(+2.70%)
Jan 15, 2019 65.88 66.32 64.83 66.05 425,444 -0.08(-0.13%)
Jan 14, 2019 65.59 66.52 65.03 66.14 511,407 +0.19(+0.28%)
Jan 11, 2019 65.49 66.26 64.65 65.95 574,053 +0.05(+0.07%)
Jan 10, 2019 65.41 67.87 64.81 65.90 781,617 +0.41(+0.63%)
Jan 09, 2019 65.62 69.98 64.65 65.49 681,271 +0.09(+0.14%)
Jan 08, 2019 65.38 65.79 64.08 65.40 581,700 +0.71(+1.10%)
Jan 07, 2019 64.00 65.35 63.52 64.69 371,991 +0.24(+0.38%)
Jan 04, 2019 63.73 64.90 63.05 64.45 581,981 +1.83(+2.92%)
Jan 03, 2019 63.02 64.23 62.45 62.62 555,090 -0.79(-1.25%)
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.