Wintrust Financial Corp (NQ: WTFC )

89.16 +1.02 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 86.94 87.92 85.89 87.39 340,854 -0.12(-0.14%)
May 27, 2022 86.46 87.70 86.19 87.51 191,951 +0.93(+1.07%)
May 26, 2022 85.25 87.18 85.00 86.58 286,908 +1.92(+2.27%)
May 25, 2022 82.95 85.16 82.70 84.66 298,186 +1.61(+1.94%)
May 24, 2022 85.33 85.33 81.27 83.05 276,222 -0.50(-0.60%)
May 23, 2022 82.85 84.42 82.40 83.55 248,262 +2.12(+2.60%)
May 20, 2022 82.08 82.57 79.77 81.43 301,049 +0.24(+0.30%)
May 19, 2022 81.47 82.74 80.80 81.19 429,114 -1.37(-1.66%)
May 18, 2022 84.47 85.95 82.16 82.56 304,031 -3.08(-3.60%)
May 17, 2022 83.97 85.80 82.75 85.64 306,118 +3.01(+3.64%)
May 16, 2022 83.13 83.58 81.42 82.63 250,597 -1.02(-1.22%)
May 13, 2022 83.27 84.39 81.89 83.65 287,884 +0.96(+1.16%)
May 12, 2022 83.02 83.93 81.11 82.69 442,783 -1.13(-1.35%)
May 11, 2022 84.60 86.32 82.56 83.82 443,791 -0.99(-1.17%)
May 10, 2022 85.33 86.07 82.19 84.81 466,750 +0.06(+0.07%)
May 09, 2022 84.83 85.74 83.62 84.75 458,782 -1.45(-1.68%)
May 06, 2022 87.52 88.20 84.78 86.20 370,333 -1.42(-1.62%)
May 05, 2022 90.18 90.29 86.13 87.62 429,240 -3.78(-4.14%)
May 04, 2022 89.15 91.89 88.43 91.40 367,764 +2.24(+2.51%)
May 03, 2022 88.19 89.66 86.65 89.16 313,020 +1.00(+1.13%)
May 02, 2022 88.13 88.75 85.95 88.16 358,745 +0.84(+0.96%)
Apr 29, 2022 89.68 90.69 86.98 87.32 323,858 -2.49(-2.77%)
Apr 28, 2022 89.99 91.18 88.01 89.81 471,930 +0.83(+0.93%)
Apr 27, 2022 88.34 89.19 87.39 88.98 399,105 +0.61(+0.69%)
Apr 26, 2022 91.23 91.89 88.02 88.37 373,806 -3.97(-4.30%)
Apr 25, 2022 91.96 92.40 89.01 92.34 410,431 -0.44(-0.47%)
Apr 22, 2022 95.81 95.81 92.60 92.78 516,845 -3.23(-3.36%)
Apr 21, 2022 97.43 95.45 96.01 820,326 +0.10(+0.10%)
Apr 20, 2022 92.52 98.25 90.63 95.91 718,396 +3.34(+3.61%)
Apr 19, 2022 90.17 92.75 89.63 92.57 456,059 +3.26(+3.65%)
Apr 18, 2022 88.54 89.60 88.36 89.31 286,539 +0.71(+0.80%)
Apr 14, 2022 89.73 90.50 88.36 88.60 389,214 -1.07(-1.19%)
Apr 13, 2022 88.17 89.80 87.56 89.67 387,118 +1.38(+1.56%)
Apr 12, 2022 89.63 90.60 87.72 88.29 333,237 -1.20(-1.34%)
Apr 11, 2022 89.09 90.98 89.02 89.49 275,401 +0.47(+0.53%)
Apr 08, 2022 88.71 89.60 87.91 89.02 395,244 +0.65(+0.74%)
Apr 07, 2022 90.41 90.41 86.70 88.37 415,236 -1.51(-1.68%)
Apr 06, 2022 91.22 91.29 89.63 89.88 326,311 -1.43(-1.57%)
Apr 05, 2022 91.59 92.90 91.22 91.31 359,148 -0.57(-0.62%)
Apr 04, 2022 91.23 92.76 90.54 91.88 420,101 -0.22(-0.24%)
Apr 01, 2022 94.57 94.80 91.83 92.10 445,184 -0.83(-0.89%)
Mar 31, 2022 93.54 95.00 92.78 92.93 465,418 -1.21(-1.29%)
Mar 30, 2022 96.48 96.53 93.42 94.14 275,480 -2.15(-2.23%)
Mar 29, 2022 96.78 98.05 95.08 96.29 265,240 +0.97(+1.02%)
Mar 28, 2022 95.79 96.28 94.26 95.32 308,655 -1.41(-1.46%)
Mar 25, 2022 93.33 96.91 92.89 96.73 583,581 +3.84(+4.13%)
Mar 24, 2022 93.11 93.70 91.47 92.89 417,433 +0.76(+0.82%)
Mar 23, 2022 95.54 95.54 92.00 92.13 362,420 -3.96(-4.12%)
Mar 22, 2022 95.90 97.38 95.17 96.09 634,171 +1.47(+1.55%)
Mar 21, 2022 95.29 95.98 93.62 94.62 371,535 +0.11(+0.12%)
Mar 18, 2022 94.12 95.33 92.56 94.51 754,063 -0.40(-0.42%)
Mar 17, 2022 95.14 95.14 93.37 94.91 326,980 -1.51(-1.57%)
Mar 16, 2022 93.78 96.44 93.11 96.42 662,691 +4.03(+4.36%)
Mar 15, 2022 92.69 93.25 91.29 92.39 269,214 +0.37(+0.40%)
Mar 14, 2022 92.19 94.28 91.59 92.02 293,869 +0.25(+0.27%)
Mar 11, 2022 92.75 93.73 91.64 91.77 426,337 +0.32(+0.35%)
Mar 10, 2022 91.07 92.52 89.80 91.45 379,920 -0.85(-0.92%)
Mar 09, 2022 91.56 93.23 90.75 92.30 529,190 +2.97(+3.32%)
Mar 08, 2022 90.75 91.60 87.63 89.33 562,189 +2.03(+2.33%)
Mar 07, 2022 91.47 92.50 87.15 87.30 586,157 -5.16(-5.58%)
Mar 04, 2022 95.63 95.69 91.13 92.46 412,103 -5.54(-5.65%)
Mar 03, 2022 98.12 99.00 97.07 98.00 577,437 -0.12(-0.12%)
Mar 02, 2022 93.56 98.72 93.56 98.12 528,279 +5.80(+6.28%)
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.