Wintrust Financial Corp (NQ: WTFC )

87.66 +1.08 (+1.25%)
Streaming Delayed Price Updated: 10:11 AM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 75.30 75.92 75.08 75.63 231,779 +0.32(+0.42%)
Jun 29, 2021 76.93 77.77 75.10 75.31 270,501 -0.77(-1.01%)
Jun 28, 2021 78.49 78.49 75.95 76.08 420,820 -2.95(-3.73%)
Jun 25, 2021 78.28 79.60 77.23 79.03 675,973 +1.32(+1.70%)
Jun 24, 2021 77.26 77.85 76.39 77.71 350,585 +0.86(+1.12%)
Jun 23, 2021 77.45 77.79 76.69 76.85 214,859 +0.17(+0.22%)
Jun 22, 2021 76.69 77.18 75.94 76.68 337,777 -0.20(-0.26%)
Jun 21, 2021 75.42 77.30 74.90 76.88 525,846 +2.53(+3.40%)
Jun 18, 2021 76.14 76.74 74.28 74.35 661,181 -3.04(-3.93%)
Jun 17, 2021 82.63 82.85 77.21 77.39 285,801 -4.86(-5.91%)
Jun 16, 2021 80.13 82.58 79.38 82.25 230,296 +1.53(+1.90%)
Jun 15, 2021 79.33 81.62 78.98 80.72 243,562 +1.91(+2.42%)
Jun 14, 2021 81.02 81.06 78.35 78.81 361,279 -1.97(-2.44%)
Jun 11, 2021 80.52 81.52 80.29 80.78 305,166 +0.37(+0.46%)
Jun 10, 2021 81.94 82.31 80.33 80.41 373,497 -1.02(-1.25%)
Jun 09, 2021 81.11 82.21 79.97 81.43 250,937 -0.83(-1.01%)
Jun 08, 2021 80.75 82.74 80.09 82.26 355,504 +0.89(+1.09%)
Jun 07, 2021 81.33 81.91 80.76 81.37 235,579 +0.13(+0.16%)
Jun 04, 2021 81.29 81.44 80.16 81.24 216,704 -0.37(-0.45%)
Jun 03, 2021 80.91 81.70 80.58 81.61 311,724 +0.75(+0.93%)
Jun 02, 2021 82.00 82.00 80.41 80.86 228,747 -1.03(-1.26%)
Jun 01, 2021 80.75 81.95 80.55 81.89 393,944 +1.47(+1.83%)
May 28, 2021 80.42 80.52 79.04 80.42 178,004 -0.10(-0.12%)
May 27, 2021 81.13 82.15 79.89 80.52 318,947 +0.51(+0.64%)
May 26, 2021 77.65 80.10 77.64 80.01 395,290 +2.36(+3.04%)
May 25, 2021 78.98 80.27 77.62 77.65 472,747 -1.13(-1.43%)
May 24, 2021 79.81 80.09 78.38 78.78 202,560 -0.55(-0.69%)
May 21, 2021 78.80 80.09 78.31 79.33 376,000 +2.75(+3.59%)
May 20, 2021 76.75 79.91 74.79 76.58 339,196 -0.21(-0.27%)
May 19, 2021 77.05 77.08 75.46 76.79 413,791 -1.59(-2.03%)
May 18, 2021 80.86 81.17 78.23 78.38 271,333 -2.46(-3.04%)
May 17, 2021 80.77 81.07 79.76 80.84 226,655 +0.22(+0.27%)
May 14, 2021 78.49 80.83 78.49 80.62 337,270 +1.39(+1.75%)
May 13, 2021 76.24 79.74 76.24 79.23 384,093 +2.79(+3.65%)
May 12, 2021 78.84 80.96 76.22 76.44 330,225 -1.55(-1.99%)
May 11, 2021 77.37 79.59 77.27 77.99 340,763 -0.34(-0.43%)
May 10, 2021 79.15 80.97 78.30 78.33 261,892 -0.10(-0.13%)
May 07, 2021 76.67 78.53 76.33 78.43 255,625 +0.19(+0.24%)
May 06, 2021 78.52 78.63 76.59 78.24 248,834 -0.40(-0.51%)
May 05, 2021 78.25 78.88 77.28 78.64 182,198 +0.11(+0.14%)
May 04, 2021 77.04 78.56 76.05 78.53 391,699 +1.13(+1.46%)
May 03, 2021 78.17 78.65 76.46 77.40 388,119 +0.30(+0.39%)
Apr 30, 2021 78.05 78.98 76.96 77.10 321,900 -1.56(-1.98%)
Apr 29, 2021 79.09 79.57 78.12 78.66 171,183 +0.73(+0.94%)
Apr 28, 2021 78.89 78.92 77.46 77.93 201,211 -0.56(-0.71%)
Apr 27, 2021 77.84 78.63 77.07 78.49 242,036 +0.54(+0.69%)
Apr 26, 2021 78.82 79.30 77.72 77.95 272,317 +0.77(+1.00%)
Apr 23, 2021 74.37 77.41 74.37 77.18 581,800 +2.88(+3.88%)
Apr 22, 2021 74.82 76.13 73.59 74.30 293,523 -1.20(-1.59%)
Apr 21, 2021 73.70 75.75 73.31 75.50 751,145 +2.15(+2.93%)
Apr 20, 2021 76.55 78.39 72.69 73.35 661,924 -5.05(-6.44%)
Apr 19, 2021 78.27 79.43 77.93 78.40 450,861 +0.20(+0.26%)
Apr 16, 2021 77.26 78.54 76.72 78.20 257,000 +1.84(+2.41%)
Apr 15, 2021 77.40 77.45 75.08 76.36 234,186 -0.45(-0.59%)
Apr 14, 2021 75.30 77.83 75.30 76.81 301,441 +1.04(+1.37%)
Apr 13, 2021 76.25 77.12 75.30 75.77 392,520 -1.29(-1.67%)
Apr 12, 2021 77.44 78.14 76.59 77.06 310,073 +0.32(+0.42%)
Apr 09, 2021 76.73 77.19 75.93 76.74 299,000 +0.68(+0.89%)
Apr 08, 2021 75.65 76.30 74.26 76.06 354,941 -0.33(-0.43%)
Apr 07, 2021 76.85 77.53 75.87 76.39 340,391 +0.33(+0.43%)
Apr 06, 2021 75.52 76.61 74.91 76.06 395,630 +0.36(+0.48%)
Apr 05, 2021 77.13 77.25 75.00 75.70 369,004 -0.42(-0.55%)
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.