Wintrust Financial Corp (NQ: WTFC )

84.66 +1.61 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 71.49 72.14 70.79 71.54 454,235 -0.06(-0.08%)
Jul 30, 2019 70.34 71.64 70.26 71.60 366,062 +0.56(+0.79%)
Jul 29, 2019 71.52 72.15 70.77 71.04 309,947 -0.70(-0.98%)
Jul 26, 2019 70.95 72.51 70.58 71.74 546,800 +1.20(+1.70%)
Jul 25, 2019 70.82 71.56 70.31 70.54 900,108 -0.12(-0.17%)
Jul 24, 2019 67.72 70.72 66.95 70.66 678,765 +2.50(+3.67%)
Jul 23, 2019 67.13 68.27 66.75 68.16 567,961 +1.85(+2.79%)
Jul 22, 2019 66.58 66.76 65.59 66.31 607,025 -0.47(-0.70%)
Jul 19, 2019 65.97 67.10 65.89 66.78 573,800 +0.83(+1.26%)
Jul 18, 2019 65.50 66.77 65.19 65.95 881,193 +0.26(+0.40%)
Jul 17, 2019 64.83 65.74 64.27 65.69 1,182,993 +0.62(+0.95%)
Jul 16, 2019 65.00 66.49 63.77 65.07 2,667,905 -4.98(-7.11%)
Jul 15, 2019 72.27 72.27 69.89 70.05 458,485 -2.04(-2.83%)
Jul 12, 2019 71.46 72.36 70.85 72.09 664,300 +0.92(+1.29%)
Jul 11, 2019 70.79 71.29 70.03 71.17 826,102 +0.40(+0.57%)
Jul 10, 2019 72.08 72.43 70.68 70.77 485,358 -1.32(-1.83%)
Jul 09, 2019 70.81 72.12 70.79 72.09 601,314 +0.91(+1.28%)
Jul 08, 2019 72.64 72.73 71.12 71.18 439,017 -1.99(-2.72%)
Jul 05, 2019 72.84 73.92 72.70 73.17 298,600 +0.63(+0.87%)
Jul 03, 2019 72.96 73.15 72.20 72.54 187,100 -0.06(-0.08%)
Jul 02, 2019 73.13 73.61 72.29 72.60 427,212 -0.82(-1.12%)
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.