Wintrust Financial Corp (NQ: WTFC )

86.81 +0.23 (+0.27%)
Streaming Delayed Price Updated: 12:24 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 72.87 73.87 72.21 73.16 426,000 +0.97(+1.34%)
Jun 27, 2019 71.63 72.81 71.50 72.19 263,612 +0.70(+0.98%)
Jun 26, 2019 71.30 72.20 71.30 71.49 613,719 +0.29(+0.41%)
Jun 25, 2019 70.87 71.43 69.70 71.20 448,811 +0.30(+0.42%)
Jun 24, 2019 71.45 71.87 70.73 70.90 415,599 -0.52(-0.73%)
Jun 21, 2019 71.99 72.52 71.34 71.42 629,900 -0.74(-1.03%)
Jun 20, 2019 71.80 72.30 70.09 72.16 441,702 +0.66(+0.92%)
Jun 19, 2019 72.40 72.98 71.45 71.50 288,298 -0.63(-0.87%)
Jun 18, 2019 71.96 73.66 71.56 72.13 253,695 +0.35(+0.49%)
Jun 17, 2019 72.14 72.61 71.55 71.78 457,159 -0.22(-0.31%)
Jun 14, 2019 71.97 72.18 70.93 72.00 211,200 +0.17(+0.24%)
Jun 13, 2019 72.57 73.35 71.62 71.83 435,003 -0.52(-0.72%)
Jun 12, 2019 73.00 73.32 71.75 72.35 460,535 -0.48(-0.66%)
Jun 11, 2019 73.67 74.00 72.40 72.83 201,767 -0.15(-0.21%)
Jun 10, 2019 72.47 73.97 72.47 72.98 299,509 +0.90(+1.25%)
Jun 07, 2019 71.61 72.33 70.92 72.08 353,900 +0.31(+0.43%)
Jun 06, 2019 72.29 72.54 70.98 71.77 402,689 -0.30(-0.42%)
Jun 05, 2019 72.22 72.89 70.86 72.07 569,258 -0.44(-0.61%)
Jun 04, 2019 70.07 72.58 69.95 72.51 571,777 +3.25(+4.69%)
Jun 03, 2019 67.77 69.89 67.45 69.26 549,574 +1.52(+2.24%)
May 31, 2019 68.50 69.53 67.52 67.74 350,500 -1.71(-2.46%)
May 30, 2019 70.82 71.55 68.79 69.45 230,861 -1.57(-2.21%)
May 29, 2019 69.83 71.32 69.32 71.02 234,536 +0.72(+1.02%)
May 28, 2019 71.15 71.39 70.29 70.30 238,333 -0.83(-1.17%)
May 24, 2019 70.46 71.26 70.12 71.13 345,900 +1.08(+1.54%)
May 23, 2019 71.20 71.40 69.42 70.05 254,929 -1.84(-2.56%)
May 22, 2019 72.44 72.98 71.85 71.89 225,411 -0.85(-1.17%)
May 21, 2019 72.68 73.14 72.56 72.74 153,937 +0.36(+0.50%)
May 20, 2019 72.01 73.01 72.00 72.38 175,908 -0.03(-0.04%)
May 17, 2019 72.49 73.61 72.28 72.41 125,000 -0.75(-1.03%)
May 16, 2019 72.42 73.62 72.42 73.16 186,576 +0.92(+1.27%)
May 15, 2019 72.53 72.53 71.50 72.24 311,463 -1.11(-1.51%)
May 14, 2019 71.82 73.87 71.45 73.35 634,485 +1.85(+2.59%)
May 13, 2019 75.69 75.69 71.29 71.50 323,960 -3.12(-4.18%)
May 10, 2019 74.20 74.80 73.08 74.62 213,100 +0.13(+0.17%)
May 09, 2019 74.02 74.75 72.41 74.49 204,607 -0.31(-0.41%)
May 08, 2019 75.48 75.84 74.66 74.80 168,280 -1.27(-1.67%)
May 07, 2019 76.56 76.90 75.63 76.07 239,498 -1.03(-1.34%)
May 06, 2019 78.25 78.25 75.85 77.10 251,055 -0.05(-0.06%)
May 03, 2019 76.54 77.37 75.61 77.15 213,700 +0.95(+1.25%)
May 02, 2019 75.48 76.56 75.35 76.20 145,467 +0.70(+0.93%)
May 01, 2019 76.40 77.04 75.02 75.50 277,769 -0.70(-0.92%)
Apr 30, 2019 77.12 77.32 75.95 76.20 359,687 -0.98(-1.27%)
Apr 29, 2019 76.72 77.57 76.02 77.18 247,631 +0.62(+0.81%)
Apr 26, 2019 75.72 76.56 75.20 76.56 271,700 +0.84(+1.11%)
Apr 25, 2019 76.11 76.29 74.99 75.72 233,082 -0.57(-0.75%)
Apr 24, 2019 76.25 76.76 75.54 76.29 339,049 -0.49(-0.64%)
Apr 23, 2019 75.33 76.85 75.09 76.78 364,873 +1.40(+1.86%)
Apr 22, 2019 75.11 75.77 74.56 75.38 304,938 +0.19(+0.25%)
Apr 18, 2019 77.53 78.25 74.97 75.19 602,700 -2.35(-3.03%)
Apr 17, 2019 77.13 77.75 76.34 77.54 617,749 +1.05(+1.37%)
Apr 16, 2019 74.99 76.78 74.74 76.49 1,137,224 +2.12(+2.85%)
Apr 15, 2019 75.26 75.99 74.10 74.37 449,007 -0.76(-1.01%)
Apr 12, 2019 74.52 75.36 73.58 75.13 452,000 +1.62(+2.20%)
Apr 11, 2019 72.71 73.83 72.71 73.51 544,688 +0.86(+1.18%)
Apr 10, 2019 72.19 72.76 71.48 72.65 371,712 +0.65(+0.90%)
Apr 09, 2019 72.65 72.85 71.71 72.00 386,044 -1.04(-1.42%)
Apr 08, 2019 72.41 73.34 72.20 73.04 454,674 +0.33(+0.45%)
Apr 05, 2019 71.75 72.87 71.01 72.71 389,300 +1.32(+1.85%)
Apr 04, 2019 70.70 71.77 70.70 71.39 521,961 +0.89(+1.26%)
Apr 03, 2019 71.22 71.67 70.32 70.50 482,202 +0.18(+0.26%)
Apr 02, 2019 69.96 71.05 69.78 70.32 710,040 +0.11(+0.16%)
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.