Wintrust Financial Corp (NQ: WTFC )

89.77 +0.62 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 75.20 75.83 74.85 75.31 328,703 +0.36(+0.48%)
Jul 28, 2017 75.53 75.67 74.69 74.95 252,170 -0.62(-0.82%)
Jul 27, 2017 75.99 76.43 75.30 75.57 432,616 -0.16(-0.21%)
Jul 26, 2017 78.18 78.18 75.59 75.73 341,106 -2.19(-2.81%)
Jul 25, 2017 78.48 78.48 77.45 77.92 565,428 +0.97(+1.26%)
Jul 24, 2017 76.42 77.18 76.33 76.95 306,272 +0.56(+0.73%)
Jul 21, 2017 77.97 78.36 76.23 76.39 494,202 -1.20(-1.55%)
Jul 20, 2017 78.70 77.48 77.59 447,545 -0.73(-0.93%)
Jul 19, 2017 80.00 80.52 77.32 78.32 880,640 +1.84(+2.41%)
Jul 18, 2017 75.80 76.67 75.80 76.48 533,173 -0.01(-0.01%)
Jul 17, 2017 76.34 77.09 75.84 76.49 555,497 -0.02(-0.03%)
Jul 14, 2017 76.72 77.06 75.64 76.51 281,172 -1.04(-1.34%)
Jul 13, 2017 77.40 77.65 76.75 77.55 313,769 +0.32(+0.41%)
Jul 12, 2017 77.12 77.80 76.69 77.23 371,596 -0.07(-0.09%)
Jul 11, 2017 77.24 77.58 76.46 77.30 584,831 -0.25(-0.32%)
Jul 10, 2017 77.75 78.54 77.32 77.55 602,721 -0.86(-1.10%)
Jul 07, 2017 77.75 78.58 76.78 78.41 314,631 +1.15(+1.49%)
Jul 06, 2017 77.87 78.52 76.99 77.26 351,265 -0.87(-1.11%)
Jul 05, 2017 78.91 78.91 77.26 78.13 327,428 -0.16(-0.20%)
Jul 03, 2017 76.78 78.85 76.60 78.29 222,592 +1.85(+2.42%)
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%)
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.