Wintrust Financial Corp (NQ: WTFC )

81.67 -0.26 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 50.37 51.06 49.65 51.00 541,347 +0.84(+1.67%)
Jun 29, 2016 49.40 50.17 49.18 50.16 551,173 +1.42(+2.91%)
Jun 28, 2016 47.72 48.98 47.04 48.74 515,911 +1.86(+3.97%)
Jun 27, 2016 48.51 48.95 46.62 46.88 604,760 -2.54(-5.14%)
Jun 24, 2016 49.89 51.47 49.22 49.42 1,111,816 -3.22(-6.12%)
Jun 23, 2016 51.82 52.65 51.82 52.64 327,352 +1.60(+3.13%)
Jun 22, 2016 50.99 51.74 50.98 51.04 288,767 +0.09(+0.18%)
Jun 21, 2016 50.66 51.23 50.27 50.95 376,900 +0.50(+0.99%)
Jun 20, 2016 50.34 51.23 50.32 50.45 307,469 +0.89(+1.80%)
Jun 17, 2016 49.63 50.23 49.18 49.56 702,182 +0.09(+0.18%)
Jun 16, 2016 49.95 50.04 49.06 49.47 468,882 -0.79(-1.57%)
Jun 15, 2016 50.17 51.33 49.77 50.26 345,450 +0.25(+0.50%)
Jun 14, 2016 50.76 51.17 49.83 50.01 540,084 -0.97(-1.90%)
Jun 13, 2016 51.34 51.67 50.86 50.98 427,423 -0.61(-1.18%)
Jun 10, 2016 51.50 52.01 51.00 51.59 1,158,457 -0.73(-1.40%)
Jun 09, 2016 53.32 53.34 51.65 52.32 1,073,612 -1.46(-2.71%)
Jun 08, 2016 53.31 53.93 53.31 53.78 171,480 +0.41(+0.77%)
Jun 07, 2016 53.57 53.84 53.06 53.37 189,946 -0.32(-0.60%)
Jun 06, 2016 52.75 54.09 52.38 53.69 213,867 +0.92(+1.74%)
Jun 03, 2016 53.03 53.03 51.43 52.77 379,921 -0.98(-1.82%)
Jun 02, 2016 53.31 53.77 53.00 53.75 206,572 +0.27(+0.50%)
Jun 01, 2016 53.04 53.61 52.53 53.48 199,943 +0.21(+0.39%)
May 31, 2016 53.13 53.52 52.89 53.27 327,153 +0.14(+0.26%)
May 27, 2016 52.43 53.13 53.13 53.13 179,300 +0.67(+1.28%)
May 26, 2016 53.00 53.00 52.26 52.46 166,094 -0.53(-1.00%)
May 25, 2016 52.50 53.26 51.67 52.99 254,961 +0.60(+1.15%)
May 24, 2016 51.33 52.56 51.19 52.39 328,198 +1.24(+2.42%)
May 23, 2016 51.40 51.52 50.72 51.15 260,865 -0.29(-0.56%)
May 20, 2016 50.86 51.94 50.86 51.44 345,980 +0.95(+1.88%)
May 19, 2016 51.19 51.99 50.47 50.49 426,387 -0.87(-1.69%)
May 18, 2016 49.10 51.50 49.02 51.36 353,929 +2.27(+4.62%)
May 17, 2016 49.81 50.34 48.76 49.09 427,750 -0.71(-1.43%)
May 16, 2016 49.24 50.22 48.82 49.80 334,187 +0.49(+0.99%)
May 13, 2016 50.37 51.27 49.28 49.31 313,435 -1.19(-2.36%)
May 12, 2016 51.03 51.18 50.02 50.50 176,946 -0.34(-0.67%)
May 11, 2016 50.60 51.29 50.60 50.84 196,926 -0.11(-0.22%)
May 10, 2016 50.57 51.21 50.28 50.95 159,975 +0.60(+1.19%)
May 09, 2016 50.36 50.88 50.04 50.35 166,537 -0.20(-0.40%)
May 06, 2016 49.40 50.59 49.01 50.55 274,660 +0.65(+1.30%)
May 05, 2016 50.34 50.64 49.83 49.90 221,168 -0.40(-0.80%)
May 04, 2016 50.23 50.97 49.76 50.30 215,434 -0.50(-0.98%)
May 03, 2016 51.14 51.15 49.90 50.80 243,239 -1.06(-2.04%)
May 02, 2016 52.06 52.28 51.39 51.86 348,266 -0.16(-0.31%)
Apr 29, 2016 52.11 52.95 51.58 52.02 256,258 -0.06(-0.12%)
Apr 28, 2016 51.99 52.73 51.79 52.08 198,455 -0.49(-0.93%)
Apr 27, 2016 52.73 52.92 52.20 52.57 442,503 +0.05(+0.10%)
Apr 26, 2016 52.01 52.76 51.50 52.52 359,298 +0.51(+0.98%)
Apr 25, 2016 52.01 52.04 50.96 52.01 442,450 -0.08(-0.15%)
Apr 22, 2016 51.89 52.35 51.76 52.09 534,163 +0.38(+0.73%)
Apr 21, 2016 51.66 52.32 51.47 51.71 541,380 +0.27(+0.52%)
Apr 20, 2016 51.04 51.88 50.69 51.44 716,045 +0.46(+0.90%)
Apr 19, 2016 50.00 52.12 49.01 50.98 911,035 +3.18(+6.65%)
Apr 18, 2016 46.68 48.01 46.66 47.80 462,070 +0.73(+1.55%)
Apr 15, 2016 46.96 47.63 46.32 47.07 371,670 +0.08(+0.17%)
Apr 14, 2016 46.07 47.38 46.07 46.99 312,852 +0.60(+1.29%)
Apr 13, 2016 44.96 46.42 44.90 46.39 337,379 +2.14(+4.84%)
Apr 12, 2016 43.24 44.27 43.22 44.25 213,035 +1.04(+2.41%)
Apr 11, 2016 42.65 43.97 42.65 43.21 172,347 +0.40(+0.93%)
Apr 08, 2016 42.51 44.97 42.51 42.81 180,324 +0.36(+0.85%)
Apr 07, 2016 43.09 43.59 42.15 42.45 347,473 -1.03(-2.37%)
Apr 06, 2016 43.11 43.74 42.72 43.48 224,461 +0.45(+1.05%)
Apr 05, 2016 43.78 44.25 42.97 43.03 363,408 -1.23(-2.78%)
Apr 04, 2016 44.30 44.76 43.97 44.26 234,561 -0.10(-0.23%)
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.