Wintrust Financial Corp (NQ: WTFC )

85.41 -1.67 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 64.37 65.34 63.45 63.65 372,996 -1.61(-2.46%)
May 30, 2019 66.55 67.23 64.64 65.26 245,678 -1.48(-2.21%)
May 29, 2019 65.62 67.02 65.14 66.74 249,589 +0.68(+1.02%)
May 28, 2019 66.86 67.08 66.05 66.06 253,629 -0.78(-1.17%)
May 24, 2019 66.21 66.96 65.89 66.84 368,101 +1.01(+1.54%)
May 23, 2019 66.91 67.09 65.23 65.83 271,291 -1.73(-2.56%)
May 22, 2019 68.07 68.58 67.52 67.55 239,878 -0.80(-1.17%)
May 21, 2019 68.30 68.73 68.18 68.35 163,817 +0.34(+0.50%)
May 20, 2019 67.67 68.61 67.66 68.01 187,198 -0.03(-0.04%)
May 17, 2019 68.12 69.17 67.92 68.04 133,022 -0.70(-1.03%)
May 16, 2019 68.05 69.18 68.05 68.75 198,551 +0.86(+1.27%)
May 15, 2019 68.16 68.16 67.19 67.88 331,453 -1.04(-1.51%)
May 14, 2019 67.49 69.41 67.14 68.93 675,208 +1.74(+2.59%)
May 13, 2019 71.12 71.12 66.99 67.19 344,752 -2.93(-4.18%)
May 10, 2019 69.72 70.28 68.67 70.12 226,777 +0.12(+0.17%)
May 09, 2019 69.56 70.24 68.04 70.00 217,739 -0.29(-0.41%)
May 08, 2019 70.93 71.27 70.16 70.29 179,080 -0.96(-1.35%)
May 07, 2019 71.71 72.02 70.83 71.25 255,710 -0.96(-1.34%)
May 06, 2019 73.29 73.29 71.04 72.21 268,049 -0.05(-0.06%)
May 03, 2019 71.69 72.46 70.82 72.26 228,165 +0.89(+1.25%)
May 02, 2019 70.69 71.71 70.57 71.37 155,313 +0.66(+0.93%)
May 01, 2019 71.56 72.16 70.26 70.71 296,571 -0.66(-0.92%)
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%)
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.