Wintrust Financial Corp (NQ: WTFC )

95.52 +0.59 (+0.62%)
Streaming Delayed Price Updated: 12:15 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 72.23 72.42 71.13 71.37 384,035 -0.92(-1.27%)
Apr 29, 2019 71.86 72.65 71.20 72.29 264,393 +0.58(+0.81%)
Apr 26, 2019 70.92 71.71 70.43 71.71 290,091 +0.79(+1.11%)
Apr 25, 2019 71.28 71.45 70.24 70.92 248,859 -0.53(-0.75%)
Apr 24, 2019 71.42 71.89 70.75 71.45 361,999 -0.46(-0.64%)
Apr 23, 2019 70.55 71.98 70.33 71.91 389,572 +1.31(+1.86%)
Apr 22, 2019 70.35 70.97 69.83 70.60 325,579 +0.18(+0.25%)
Apr 18, 2019 72.61 73.29 70.22 70.42 643,498 -2.20(-3.03%)
Apr 17, 2019 72.24 72.82 71.50 72.62 659,565 +0.98(+1.37%)
Apr 16, 2019 70.24 71.91 70.00 71.64 1,214,205 +1.99(+2.85%)
Apr 15, 2019 70.49 71.17 69.40 69.65 479,401 -0.71(-1.01%)
Apr 12, 2019 69.80 70.58 68.92 70.37 482,596 +1.52(+2.20%)
Apr 11, 2019 68.10 69.15 68.10 68.85 581,559 +0.81(+1.18%)
Apr 10, 2019 67.61 68.15 66.95 68.04 396,874 +0.61(+0.90%)
Apr 09, 2019 68.04 68.23 67.16 67.44 412,176 -0.97(-1.42%)
Apr 08, 2019 67.82 68.69 67.62 68.41 485,451 +0.31(+0.45%)
Apr 05, 2019 67.20 68.25 66.51 68.10 415,652 +1.24(+1.85%)
Apr 04, 2019 66.22 67.22 66.22 66.86 557,293 +0.83(+1.26%)
Apr 03, 2019 66.70 67.13 65.86 66.03 514,843 +0.17(+0.26%)
Apr 02, 2019 65.52 66.55 65.36 65.86 758,104 +0.10(+0.16%)
Apr 01, 2019 63.93 65.85 63.60 65.76 539,469 +2.70(+4.28%)
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%)
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.