Wintrust Financial Corp (NQ: WTFC )

89.15 -0.01 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 77.45 77.49 76.03 76.44 354,251 -0.59(-0.77%)
Jun 29, 2017 76.15 77.12 75.37 77.03 519,129 +2.17(+2.90%)
Jun 28, 2017 74.37 75.19 74.00 74.86 406,776 +1.29(+1.75%)
Jun 27, 2017 73.76 74.47 73.46 73.57 413,112 -0.18(-0.24%)
Jun 26, 2017 73.65 74.31 72.81 73.75 403,750 +0.60(+0.82%)
Jun 23, 2017 74.19 74.19 72.97 73.15 836,258 -0.64(-0.87%)
Jun 22, 2017 74.34 75.06 73.26 73.79 207,192 -0.83(-1.11%)
Jun 21, 2017 75.85 75.85 74.42 74.62 258,181 -1.01(-1.34%)
Jun 20, 2017 76.22 76.33 75.54 75.63 202,952 -0.87(-1.14%)
Jun 19, 2017 77.29 77.50 76.32 76.50 420,624 -0.30(-0.39%)
Jun 16, 2017 76.45 76.89 75.89 76.80 843,455 -0.28(-0.36%)
Jun 15, 2017 76.42 77.40 76.25 77.08 333,807 +0.19(+0.25%)
Jun 14, 2017 76.63 77.20 75.49 76.89 420,066 -0.47(-0.61%)
Jun 13, 2017 77.83 78.27 76.89 77.36 298,897 +0.28(+0.36%)
Jun 12, 2017 78.19 79.27 76.34 77.08 723,846 -1.15(-1.47%)
Jun 09, 2017 75.17 78.56 74.53 78.23 856,803 +4.00(+5.39%)
Jun 08, 2017 71.65 75.87 71.00 74.23 661,819 +2.46(+3.43%)
Jun 07, 2017 71.27 72.26 71.10 71.77 304,693 +0.95(+1.34%)
Jun 06, 2017 70.20 71.47 69.79 70.82 421,620 -0.12(-0.17%)
Jun 05, 2017 70.97 72.22 70.22 70.94 286,443 +0.02(+0.03%)
Jun 02, 2017 70.19 71.92 70.19 70.92 371,285 -0.29(-0.41%)
Jun 01, 2017 69.11 71.26 68.43 71.21 418,692 +2.45(+3.56%)
May 31, 2017 70.08 70.14 68.23 68.76 480,003 -1.20(-1.72%)
May 30, 2017 70.32 70.55 69.45 69.96 247,604 -0.83(-1.17%)
May 26, 2017 71.06 71.49 70.20 70.79 332,107 -0.46(-0.65%)
May 25, 2017 71.05 72.05 70.78 71.25 374,688 +0.44(+0.62%)
May 24, 2017 70.64 71.03 70.29 70.81 311,893 +0.17(+0.24%)
May 23, 2017 69.22 70.89 68.69 70.64 578,388 +1.64(+2.38%)
May 22, 2017 69.21 69.91 68.47 69.00 344,068 +0.01(+0.01%)
May 19, 2017 69.00 70.13 68.43 68.99 942,413 -0.07(-0.10%)
May 18, 2017 68.64 69.74 68.62 69.06 607,157 +0.24(+0.35%)
May 17, 2017 70.81 71.13 68.30 68.82 487,472 -3.82(-5.26%)
May 16, 2017 72.07 72.98 71.60 72.64 262,310 +0.55(+0.76%)
May 15, 2017 70.81 72.46 70.81 72.09 386,714 +1.47(+2.08%)
May 12, 2017 70.22 70.66 69.46 70.62 273,350 -0.25(-0.35%)
May 11, 2017 71.47 71.61 70.19 70.87 307,048 -0.94(-1.31%)
May 10, 2017 71.40 72.14 71.34 71.81 176,036 +0.06(+0.08%)
May 09, 2017 72.78 73.17 71.36 71.75 327,555 -1.03(-1.42%)
May 08, 2017 72.67 73.11 71.86 72.78 250,793 +0.09(+0.12%)
May 05, 2017 72.87 72.87 71.82 72.69 239,773 +0.17(+0.23%)
May 04, 2017 72.73 73.23 71.73 72.52 277,838 +0.50(+0.69%)
May 03, 2017 70.39 72.03 69.96 72.02 259,032 +1.13(+1.59%)
May 02, 2017 72.12 72.19 70.49 70.89 374,179 -1.14(-1.58%)
May 01, 2017 71.24 72.44 70.63 72.03 516,347 +1.17(+1.65%)
Apr 28, 2017 72.25 72.46 70.79 70.86 521,588 -1.25(-1.73%)
Apr 27, 2017 73.46 73.50 71.76 72.11 432,768 -0.83(-1.14%)
Apr 26, 2017 72.32 73.68 71.87 72.94 430,893 +0.59(+0.82%)
Apr 25, 2017 73.50 73.61 72.33 72.35 561,101 -0.35(-0.48%)
Apr 24, 2017 72.31 73.32 71.50 72.70 637,347 +2.45(+3.49%)
Apr 21, 2017 69.70 70.58 69.35 70.25 973,681 +0.52(+0.75%)
Apr 20, 2017 67.47 69.93 67.47 69.73 796,084 +2.78(+4.15%)
Apr 19, 2017 67.51 68.03 66.59 66.95 470,075 +1.07(+1.62%)
Apr 18, 2017 65.31 66.38 64.75 65.88 402,502 -0.21(-0.32%)
Apr 17, 2017 65.10 66.14 64.14 66.09 570,982 +0.95(+1.46%)
Apr 13, 2017 66.38 66.58 65.05 65.14 680,955 -1.54(-2.31%)
Apr 12, 2017 67.98 68.20 66.61 66.68 327,071 -1.48(-2.17%)
Apr 11, 2017 67.00 68.25 66.83 68.16 466,538 +0.67(+0.99%)
Apr 10, 2017 67.75 68.35 66.88 67.49 322,537 -0.57(-0.84%)
Apr 07, 2017 67.80 68.59 67.69 68.06 340,170 -0.58(-0.84%)
Apr 06, 2017 67.07 68.84 66.52 68.64 647,597 +1.51(+2.25%)
Apr 05, 2017 68.96 69.80 66.98 67.13 770,465 -1.01(-1.48%)
Apr 04, 2017 67.94 68.65 67.73 68.14 662,171 -0.10(-0.15%)
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.