Wintrust Financial Corp (NQ: WTFC )

85.88 +0.45 (+0.53%)
Streaming Delayed Price Updated: 9:56 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 82.90 80.85 80.88 577,753 -0.54(-0.66%)
Jun 28, 2018 82.09 82.87 81.31 81.42 486,232 -0.66(-0.80%)
Jun 27, 2018 83.95 84.46 82.00 82.08 591,781 -2.16(-2.57%)
Jun 26, 2018 83.99 84.41 82.96 84.24 724,928 +0.50(+0.60%)
Jun 25, 2018 84.59 85.10 83.18 83.74 1,377,919 -0.85(-1.01%)
Jun 22, 2018 87.37 87.72 84.43 84.59 7,053,772 -2.25(-2.59%)
Jun 21, 2018 87.21 87.44 85.77 86.84 385,855 -0.28(-0.32%)
Jun 20, 2018 87.51 88.14 86.72 87.12 380,361 -0.18(-0.20%)
Jun 19, 2018 85.98 87.43 85.82 87.30 372,910 +0.62(+0.72%)
Jun 18, 2018 86.79 87.34 85.84 86.68 513,603 -0.75(-0.86%)
Jun 15, 2018 87.65 86.50 87.43 1,210,807 -0.22(-0.25%)
Jun 14, 2018 88.58 88.58 86.56 87.65 547,939 -0.80(-0.90%)
Jun 13, 2018 88.50 89.55 87.68 88.45 336,784 +0.28(+0.32%)
Jun 12, 2018 89.14 89.25 87.74 88.17 307,800 -0.93(-1.04%)
Jun 11, 2018 90.49 90.64 88.84 89.10 371,583 -1.11(-1.24%)
Jun 08, 2018 89.33 90.29 88.94 90.22 270,026 +0.52(+0.58%)
Jun 07, 2018 89.50 90.22 89.15 89.70 447,772 +0.49(+0.55%)
Jun 06, 2018 87.40 89.24 87.40 89.20 357,369 +2.17(+2.50%)
Jun 05, 2018 87.29 87.53 86.42 87.03 254,761 -0.25(-0.29%)
Jun 04, 2018 87.21 87.37 86.44 87.28 259,479 +0.71(+0.82%)
Jun 01, 2018 86.33 87.42 85.66 86.57 418,184 +0.99(+1.16%)
May 31, 2018 86.74 87.16 85.53 85.58 342,338 -1.19(-1.37%)
May 30, 2018 86.17 87.25 85.80 86.77 583,855 +1.39(+1.63%)
May 29, 2018 86.44 86.96 84.63 85.38 405,620 -2.04(-2.34%)
May 25, 2018 87.42 87.42 87.42 0 -0.16(-0.18%)
May 24, 2018 87.87 88.04 85.92 87.58 476,233 -0.98(-1.10%)
May 23, 2018 89.50 89.97 88.14 88.55 459,106 -1.39(-1.55%)
May 22, 2018 90.56 92.87 89.74 89.95 686,924 -0.70(-0.77%)
May 21, 2018 87.69 90.69 85.86 90.64 777,862 +3.26(+3.73%)
May 18, 2018 88.26 88.26 87.04 87.38 479,996 -0.65(-0.74%)
May 17, 2018 87.69 88.14 87.06 88.03 349,679 +0.43(+0.49%)
May 16, 2018 86.58 88.08 86.28 87.61 379,906 +1.13(+1.31%)
May 15, 2018 85.91 86.84 85.58 86.47 542,948 +0.55(+0.64%)
May 14, 2018 86.64 86.77 85.77 85.92 319,914 -0.44(-0.51%)
May 11, 2018 86.45 86.86 86.22 86.36 213,657 -0.16(-0.18%)
May 10, 2018 86.48 86.98 85.52 86.52 196,459 -0.03(-0.03%)
May 09, 2018 86.33 87.13 85.35 86.55 269,331 +0.56(+0.65%)
May 08, 2018 84.32 86.47 83.67 85.99 335,483 +1.10(+1.30%)
May 07, 2018 84.36 85.41 83.83 84.89 467,243 +0.94(+1.12%)
May 04, 2018 82.64 84.81 82.17 83.95 386,564 +0.74(+0.89%)
May 03, 2018 83.62 84.09 82.23 83.21 275,721 -0.88(-1.05%)
May 02, 2018 84.48 85.54 83.36 84.09 312,879 -0.32(-0.38%)
May 01, 2018 82.64 84.68 81.61 84.41 459,753 +1.47(+1.78%)
Apr 30, 2018 84.80 85.43 82.89 82.94 350,713 -1.79(-2.11%)
Apr 27, 2018 84.90 85.67 84.46 84.73 282,550 +0.05(+0.05%)
Apr 26, 2018 85.31 85.48 84.51 84.68 307,534 -0.72(-0.85%)
Apr 25, 2018 85.04 86.20 84.50 85.40 380,630 +0.20(+0.24%)
Apr 24, 2018 85.93 86.74 84.57 85.20 505,765 -0.12(-0.14%)
Apr 23, 2018 85.30 85.77 84.56 85.32 387,439 +0.93(+1.10%)
Apr 20, 2018 84.01 85.25 84.01 84.39 365,704 +0.17(+0.20%)
Apr 19, 2018 82.52 84.38 82.19 84.23 469,629 +1.79(+2.17%)
Apr 18, 2018 82.91 84.04 81.96 82.44 523,121 +0.19(+0.23%)
Apr 17, 2018 85.29 85.30 81.00 82.25 845,783 -0.40(-0.48%)
Apr 16, 2018 82.13 82.97 81.51 82.65 359,012 +1.24(+1.53%)
Apr 13, 2018 83.90 83.90 81.12 81.41 429,727 -2.06(-2.47%)
Apr 12, 2018 82.33 84.12 82.15 83.47 487,080 +1.79(+2.19%)
Apr 11, 2018 81.23 82.29 80.77 81.68 272,656 -0.27(-0.33%)
Apr 10, 2018 81.19 82.14 80.30 81.95 302,831 +2.01(+2.52%)
Apr 09, 2018 80.25 81.77 79.85 79.93 364,422 +0.20(+0.26%)
Apr 06, 2018 80.96 81.67 78.63 79.73 613,416 -2.54(-3.09%)
Apr 05, 2018 82.13 82.41 81.06 82.27 345,129 +0.90(+1.11%)
Apr 04, 2018 79.01 81.72 79.01 81.37 382,833 +1.41(+1.76%)
Apr 03, 2018 78.70 80.21 78.50 79.96 430,878 +1.60(+2.05%)
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.