Wintrust Financial Corp (NQ: WTFC )

84.61 USD +0.59 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 44.78 44.78 43.43 43.52 240,167 -1.36(-3.03%)
Aug 28, 2020 45.62 45.62 44.42 44.88 184,600 -0.27(-0.60%)
Aug 27, 2020 44.76 45.64 44.02 45.15 165,061 +1.27(+2.89%)
Aug 26, 2020 45.64 45.64 43.79 43.88 185,788 -1.65(-3.62%)
Aug 25, 2020 45.74 46.36 45.01 45.53 228,751 +0.07(+0.15%)
Aug 24, 2020 43.27 45.50 43.01 45.46 233,375 +2.51(+5.84%)
Aug 21, 2020 43.01 43.51 42.26 42.95 276,800 -0.16(-0.37%)
Aug 20, 2020 43.56 45.18 42.70 43.11 318,131 -1.26(-2.84%)
Aug 19, 2020 44.37 44.99 43.94 44.37 184,694 +0.29(+0.66%)
Aug 18, 2020 45.73 45.82 44.00 44.08 255,401 -1.45(-3.18%)
Aug 17, 2020 46.08 46.57 45.09 45.53 265,265 -0.83(-1.79%)
Aug 14, 2020 44.92 47.02 44.65 46.36 176,900 +0.85(+1.87%)
Aug 13, 2020 46.26 46.66 45.41 45.51 423,199 -1.32(-2.82%)
Aug 12, 2020 48.70 48.70 45.88 46.83 231,586 -0.61(-1.29%)
Aug 11, 2020 47.56 49.70 47.36 47.44 475,448 +1.31(+2.84%)
Aug 10, 2020 45.32 47.15 44.97 46.13 285,418 +1.27(+2.83%)
Aug 07, 2020 42.00 44.87 41.74 44.86 332,600 +2.43(+5.73%)
Aug 06, 2020 42.52 43.13 41.57 42.43 150,642 -0.44(-1.03%)
Aug 05, 2020 42.04 42.95 41.91 42.87 229,905 +0.88(+2.10%)
Aug 04, 2020 42.60 42.76 41.64 41.99 210,957 -0.47(-1.11%)
Aug 03, 2020 42.82 43.05 42.14 42.46 487,187 -0.34(-0.79%)
Jul 31, 2020 43.77 44.10 42.08 42.80 296,800 -1.25(-2.84%)
Jul 30, 2020 43.32 44.09 41.52 44.05 279,795 -0.76(-1.70%)
Jul 29, 2020 43.43 44.81 42.73 44.81 192,144 +1.43(+3.30%)
Jul 28, 2020 43.41 43.90 42.99 43.38 201,525 +0.08(+0.18%)
Jul 27, 2020 44.90 44.90 43.09 43.30 227,165 -1.35(-3.02%)
Jul 24, 2020 44.80 45.57 44.59 44.65 257,700 -0.01(-0.02%)
Jul 23, 2020 43.83 45.20 43.72 44.66 449,291 +0.93(+2.13%)
Jul 22, 2020 43.14 45.22 42.86 43.73 634,442 -1.03(-2.30%)
Jul 21, 2020 42.29 44.92 42.29 44.76 556,267 +3.15(+7.57%)
Jul 20, 2020 41.26 42.13 40.99 41.61 483,283 -0.13(-0.31%)
Jul 17, 2020 42.92 43.54 41.56 41.74 219,100 -1.06(-2.48%)
Jul 16, 2020 42.35 43.87 41.69 42.80 235,330 -0.26(-0.60%)
Jul 15, 2020 41.46 43.40 41.20 43.06 292,704 +2.88(+7.17%)
Jul 14, 2020 40.88 41.12 39.44 40.18 233,490 -0.97(-2.36%)
Jul 13, 2020 41.26 42.03 39.70 41.15 247,211 +0.58(+1.43%)
Jul 10, 2020 38.78 40.71 38.78 40.57 233,900 +1.97(+5.10%)
Jul 09, 2020 40.49 41.10 38.46 38.60 381,627 -2.50(-6.08%)
Jul 08, 2020 41.09 42.20 40.24 41.10 321,805 -0.07(-0.17%)
Jul 07, 2020 41.96 42.03 40.84 41.17 317,194 -1.56(-3.65%)
Jul 06, 2020 43.37 44.33 41.98 42.73 378,830 +0.75(+1.79%)
Jul 02, 2020 43.17 44.21 41.78 41.98 788,900 +0.32(+0.77%)
Jul 01, 2020 43.67 43.77 41.31 41.66 344,494 -1.96(-4.49%)
Jun 30, 2020 42.57 43.89 42.15 43.62 369,504 +0.74(+1.73%)
Jun 29, 2020 41.80 43.52 41.45 42.88 340,012 +1.86(+4.53%)
Jun 26, 2020 42.79 43.15 40.82 41.02 536,800 -2.82(-6.43%)
Jun 25, 2020 41.56 43.89 41.36 43.84 375,873 +1.80(+4.28%)
Jun 24, 2020 44.32 44.32 41.93 42.04 358,063 -3.16(-6.99%)
Jun 23, 2020 46.49 46.78 44.72 45.20 440,422 -0.20(-0.44%)
Jun 22, 2020 45.23 46.12 44.20 45.40 295,850 -0.37(-0.81%)
Jun 19, 2020 47.70 48.17 44.71 45.77 811,500 -0.99(-2.12%)
Jun 18, 2020 45.53 47.85 43.77 46.76 475,156 +0.30(+0.65%)
Jun 17, 2020 48.20 48.65 46.40 46.46 505,651 -1.59(-3.31%)
Jun 16, 2020 48.69 49.38 46.72 48.05 323,098 +2.25(+4.91%)
Jun 15, 2020 42.99 46.61 42.65 45.80 596,325 +0.03(+0.07%)
Jun 12, 2020 46.02 46.43 43.50 45.77 649,000 +2.94(+6.86%)
Jun 11, 2020 43.02 45.19 42.25 42.83 609,367 -4.43(-9.37%)
Jun 10, 2020 51.66 51.66 47.10 47.26 409,782 -5.04(-9.64%)
Jun 09, 2020 52.11 54.33 50.50 52.30 493,194 -0.80(-1.51%)
Jun 08, 2020 53.04 53.44 51.49 53.10 669,688 +2.63(+5.21%)
Jun 05, 2020 52.32 53.23 49.67 50.47 724,700 +2.88(+6.05%)
Jun 04, 2020 44.88 47.66 44.33 47.59 1,251,181 +2.65(+5.90%)
Jun 03, 2020 43.78 45.53 43.78 44.94 696,808 +2.52(+5.94%)
Jun 02, 2020 43.53 43.81 42.17 42.42 756,312 -0.14(-0.33%)
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.