Wintrust Financial Corp (NQ: WTFC )

94.87 +1.47 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 67.40 67.58 66.98 67.23 198,517 +0.11(+0.17%)
Aug 30, 2017 66.76 67.50 66.72 67.12 158,759 +0.31(+0.47%)
Aug 29, 2017 65.96 67.04 65.80 66.81 184,354 -0.22(-0.33%)
Aug 28, 2017 67.68 67.68 66.68 67.03 328,001 -0.43(-0.64%)
Aug 25, 2017 67.13 67.88 67.10 67.46 192,999 +0.51(+0.76%)
Aug 24, 2017 67.24 67.28 66.35 66.96 190,042 +0.15(+0.22%)
Aug 23, 2017 66.14 67.27 65.74 66.81 175,838 +0.31(+0.47%)
Aug 22, 2017 66.06 66.52 65.66 66.50 247,008 +1.01(+1.54%)
Aug 21, 2017 65.65 65.85 65.10 65.49 215,066 -0.43(-0.66%)
Aug 18, 2017 64.93 66.54 64.65 65.92 283,567 +0.43(+0.66%)
Aug 17, 2017 67.51 68.05 65.35 65.49 415,757 -2.47(-3.64%)
Aug 16, 2017 68.50 68.84 67.74 67.96 222,703 -0.09(-0.14%)
Aug 15, 2017 69.10 69.46 68.03 68.06 146,201 -0.45(-0.66%)
Aug 14, 2017 67.36 68.66 67.15 68.51 276,803 +1.85(+2.77%)
Aug 11, 2017 67.73 68.07 66.28 66.66 191,757 -0.75(-1.11%)
Aug 10, 2017 68.48 68.48 67.27 67.41 331,928 -1.41(-2.05%)
Aug 09, 2017 68.85 69.55 68.41 68.82 245,293 -1.08(-1.55%)
Aug 08, 2017 69.10 70.72 68.85 69.90 339,434 +0.89(+1.28%)
Aug 07, 2017 69.44 69.52 68.91 69.02 191,588 -0.43(-0.62%)
Aug 04, 2017 69.97 69.08 69.45 212,273 +0.63(+0.91%)
Aug 03, 2017 69.32 69.41 68.63 68.82 241,848 -0.58(-0.84%)
Aug 02, 2017 70.08 70.24 69.12 69.40 324,472 -0.38(-0.54%)
Aug 01, 2017 70.01 70.01 69.38 69.78 256,274 +0.37(+0.53%)
Jul 31, 2017 69.31 69.89 68.99 69.41 356,631 +0.33(+0.48%)
Jul 28, 2017 69.61 69.74 68.84 69.08 273,596 -0.57(-0.82%)
Jul 27, 2017 70.04 70.44 69.40 69.65 469,374 -0.15(-0.21%)
Jul 26, 2017 72.06 72.06 69.67 69.80 370,088 -2.02(-2.81%)
Jul 25, 2017 72.33 72.33 71.38 71.82 613,470 +0.89(+1.26%)
Jul 24, 2017 70.44 71.14 70.35 70.92 332,295 +0.52(+0.73%)
Jul 21, 2017 71.86 72.22 70.26 70.41 536,192 -1.11(-1.55%)
Jul 20, 2017 72.54 71.41 71.51 485,571 -0.67(-0.93%)
Jul 19, 2017 73.73 74.21 71.26 72.19 955,465 +1.70(+2.41%)
Jul 18, 2017 69.86 70.67 69.86 70.49 578,475 -0.01(-0.01%)
Jul 17, 2017 70.36 71.05 69.90 70.50 602,695 -0.02(-0.03%)
Jul 14, 2017 70.71 71.03 69.72 70.52 305,062 -0.96(-1.34%)
Jul 13, 2017 71.34 71.57 70.74 71.48 340,429 +0.29(+0.41%)
Jul 12, 2017 71.08 71.71 70.68 71.18 403,169 -0.06(-0.09%)
Jul 11, 2017 71.19 71.50 70.47 71.25 634,522 -0.23(-0.32%)
Jul 10, 2017 71.66 72.39 71.26 71.48 653,932 -0.79(-1.10%)
Jul 07, 2017 71.66 72.43 70.77 72.27 341,364 +1.06(+1.49%)
Jul 06, 2017 71.77 72.37 70.96 71.21 381,110 -0.80(-1.11%)
Jul 05, 2017 72.73 72.73 71.21 72.01 355,248 -0.15(-0.20%)
Jul 03, 2017 70.77 72.67 70.60 72.16 241,504 +1.71(+2.42%)
Jun 30, 2017 71.38 71.42 70.08 70.45 384,350 -0.54(-0.77%)
Jun 29, 2017 70.19 71.08 69.47 71.00 563,237 +2.00(+2.90%)
Jun 28, 2017 68.55 69.30 68.21 69.00 441,338 +1.19(+1.75%)
Jun 27, 2017 67.98 68.64 67.71 67.81 448,212 -0.17(-0.24%)
Jun 26, 2017 67.88 68.49 67.11 67.97 438,055 +0.55(+0.82%)
Jun 23, 2017 68.38 68.38 67.26 67.42 907,312 -0.59(-0.87%)
Jun 22, 2017 68.52 69.18 67.52 68.01 224,796 -0.77(-1.11%)
Jun 21, 2017 69.91 69.91 68.59 68.78 280,117 -0.93(-1.34%)
Jun 20, 2017 70.25 70.35 69.62 69.71 220,196 -0.80(-1.14%)
Jun 19, 2017 71.24 71.43 70.34 70.51 456,363 -0.28(-0.39%)
Jun 16, 2017 70.46 70.87 69.95 70.79 915,120 -0.26(-0.36%)
Jun 15, 2017 70.44 71.34 70.28 71.04 362,169 +0.18(+0.25%)
Jun 14, 2017 70.63 71.15 69.58 70.87 455,757 -0.43(-0.61%)
Jun 13, 2017 71.73 72.14 70.87 71.30 324,293 +0.26(+0.36%)
Jun 12, 2017 72.07 73.06 70.37 71.04 785,349 -1.06(-1.47%)
Jun 09, 2017 69.28 72.41 68.70 72.10 929,602 +3.69(+5.39%)
Jun 08, 2017 66.04 69.93 65.44 68.42 718,051 +2.27(+3.43%)
Jun 07, 2017 65.69 66.60 65.53 66.15 330,581 +0.88(+1.34%)
Jun 06, 2017 64.70 65.87 64.32 65.27 457,443 -0.11(-0.17%)
Jun 05, 2017 65.41 66.56 64.72 65.38 310,781 +0.02(+0.03%)
Jun 02, 2017 64.69 66.29 64.69 65.37 402,831 -0.27(-0.41%)
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.