Wintrust Financial Corp (NQ: WTFC )

87.69 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 42.57 43.89 42.15 43.62 369,504 +0.74(+1.73%)
Jun 29, 2020 41.80 43.52 41.45 42.88 340,012 +1.86(+4.53%)
Jun 26, 2020 42.79 43.15 40.82 41.02 536,800 -2.82(-6.43%)
Jun 25, 2020 41.56 43.89 41.36 43.84 375,873 +1.80(+4.28%)
Jun 24, 2020 44.32 44.32 41.93 42.04 358,063 -3.16(-6.99%)
Jun 23, 2020 46.49 46.78 44.72 45.20 440,422 -0.20(-0.44%)
Jun 22, 2020 45.23 46.12 44.20 45.40 295,850 -0.37(-0.81%)
Jun 19, 2020 47.70 48.17 44.71 45.77 811,500 -0.99(-2.12%)
Jun 18, 2020 45.53 47.85 43.77 46.76 475,156 +0.30(+0.65%)
Jun 17, 2020 48.20 48.65 46.40 46.46 505,651 -1.59(-3.31%)
Jun 16, 2020 48.69 49.38 46.72 48.05 323,098 +2.25(+4.91%)
Jun 15, 2020 42.99 46.61 42.65 45.80 596,325 +0.03(+0.07%)
Jun 12, 2020 46.02 46.43 43.50 45.77 649,000 +2.94(+6.86%)
Jun 11, 2020 43.02 45.19 42.25 42.83 609,367 -4.43(-9.37%)
Jun 10, 2020 51.66 51.66 47.10 47.26 409,782 -5.04(-9.64%)
Jun 09, 2020 52.11 54.33 50.50 52.30 493,194 -0.80(-1.51%)
Jun 08, 2020 53.04 53.44 51.49 53.10 669,688 +2.63(+5.21%)
Jun 05, 2020 52.32 53.23 49.67 50.47 724,700 +2.88(+6.05%)
Jun 04, 2020 44.88 47.66 44.33 47.59 1,251,181 +2.65(+5.90%)
Jun 03, 2020 43.78 45.53 43.78 44.94 696,808 +2.52(+5.94%)
Jun 02, 2020 43.53 43.81 42.17 42.42 756,312 -0.14(-0.33%)
Jun 01, 2020 42.72 43.66 41.95 42.56 701,388 +0.20(+0.47%)
May 29, 2020 43.65 44.19 42.17 42.36 1,594,400 -2.35(-5.26%)
May 28, 2020 46.98 46.98 44.31 44.71 867,559 -1.59(-3.43%)
May 27, 2020 44.51 46.37 43.37 46.30 736,593 +3.88(+9.15%)
May 26, 2020 40.21 43.01 39.99 42.42 598,899 +4.18(+10.93%)
May 22, 2020 38.75 39.32 37.77 38.24 322,800 -0.53(-1.37%)
May 21, 2020 38.45 39.25 37.74 38.77 972,629 +0.69(+1.81%)
May 20, 2020 36.37 38.25 36.37 38.08 1,701,290 +2.53(+7.12%)
May 19, 2020 37.19 37.73 35.48 35.55 565,629 -1.68(-4.51%)
May 18, 2020 34.80 37.70 34.79 37.23 890,035 +4.67(+14.34%)
May 15, 2020 32.57 33.28 31.91 32.56 577,300 -0.55(-1.66%)
May 14, 2020 30.62 33.42 29.51 33.11 414,890 +1.34(+4.22%)
May 13, 2020 33.13 33.33 30.91 31.77 581,499 -1.91(-5.67%)
May 12, 2020 36.26 36.63 33.62 33.68 455,047 -2.44(-6.76%)
May 11, 2020 37.72 37.72 35.75 36.12 708,373 -2.52(-6.52%)
May 08, 2020 37.25 38.92 37.14 38.64 517,500 +2.39(+6.59%)
May 07, 2020 35.92 38.11 35.92 36.25 424,087 +0.52(+1.46%)
May 06, 2020 38.27 38.49 35.52 35.73 516,551 -2.39(-6.27%)
May 05, 2020 40.52 41.16 38.05 38.12 485,530 -0.99(-2.53%)
May 04, 2020 38.76 39.72 37.12 39.11 373,082 -0.72(-1.81%)
May 01, 2020 40.33 41.10 39.27 39.83 573,800 -2.07(-4.94%)
Apr 30, 2020 44.00 44.00 41.72 41.90 585,037 -2.91(-6.49%)
Apr 29, 2020 42.76 45.01 41.94 44.81 1,045,089 +3.93(+9.61%)
Apr 28, 2020 40.96 42.65 40.28 40.88 901,933 +1.72(+4.39%)
Apr 27, 2020 36.81 39.61 36.60 39.16 547,330 +3.15(+8.75%)
Apr 24, 2020 35.80 36.57 34.46 36.01 662,500 +0.77(+2.19%)
Apr 23, 2020 36.07 37.10 35.20 35.24 739,101 -0.20(-0.56%)
Apr 22, 2020 35.25 36.88 34.52 35.44 1,503,883 +1.91(+5.70%)
Apr 21, 2020 32.25 33.90 31.79 33.53 795,085 -0.32(-0.95%)
Apr 20, 2020 32.46 34.81 31.88 33.85 888,504 +0.11(+0.33%)
Apr 17, 2020 30.78 34.13 30.66 33.74 978,300 +4.34(+14.76%)
Apr 16, 2020 32.67 32.67 29.21 29.40 977,806 -3.05(-9.40%)
Apr 15, 2020 34.94 34.94 32.29 32.45 435,895 -3.57(-9.91%)
Apr 14, 2020 36.55 37.95 35.00 36.02 604,055 -0.07(-0.19%)
Apr 13, 2020 39.93 39.93 35.56 36.09 648,968 -3.77(-9.46%)
Apr 09, 2020 39.72 41.30 38.57 39.86 1,003,300 +2.04(+5.39%)
Apr 08, 2020 37.11 38.38 36.39 37.82 872,805 +1.39(+3.82%)
Apr 07, 2020 36.89 38.01 35.37 36.43 1,513,276 +1.97(+5.72%)
Apr 06, 2020 34.33 35.21 32.91 34.46 2,843,238 +3.33(+10.70%)
Apr 03, 2020 31.56 32.43 30.06 31.13 1,057,800 -0.61(-1.92%)
Apr 02, 2020 30.77 32.44 30.29 31.74 1,134,434 +1.04(+3.39%)
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.