Wintrust Financial Corp (NQ: WTFC )

91.06 USD -5.37 (-5.57%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 73.46 75.00 72.91 74.84 393,307 +1.86(+2.55%)
Aug 30, 2021 74.90 75.19 72.83 72.98 156,822 -2.21(-2.94%)
Aug 27, 2021 73.37 75.34 73.01 75.19 218,501 +2.15(+2.94%)
Aug 26, 2021 74.71 75.38 72.92 73.04 211,477 -1.58(-2.12%)
Aug 25, 2021 73.89 75.36 73.38 74.62 169,068 +1.04(+1.41%)
Aug 24, 2021 73.16 74.01 72.61 73.58 134,213 +0.36(+0.49%)
Aug 23, 2021 73.51 74.32 72.86 73.22 169,003 +0.36(+0.49%)
Aug 20, 2021 71.27 73.00 69.75 72.86 138,199 +1.45(+2.03%)
Aug 19, 2021 72.01 72.74 70.91 71.41 178,707 -1.36(-1.87%)
Aug 18, 2021 72.91 73.78 72.20 72.77 245,340 -0.34(-0.47%)
Aug 17, 2021 74.40 74.64 72.27 73.11 155,658 -1.69(-2.26%)
Aug 16, 2021 73.78 74.83 73.02 74.80 225,618 +0.51(+0.69%)
Aug 13, 2021 75.43 75.43 74.10 74.29 135,063 -0.94(-1.25%)
Aug 12, 2021 75.97 75.97 74.45 75.23 122,466 -0.50(-0.66%)
Aug 11, 2021 74.51 75.74 73.36 75.73 168,848 +1.51(+2.03%)
Aug 10, 2021 72.97 74.55 72.79 74.22 158,411 +1.15(+1.57%)
Aug 09, 2021 73.75 74.47 72.65 73.07 165,428 -0.77(-1.04%)
Aug 06, 2021 73.05 74.36 73.04 73.84 185,390 +1.85(+2.57%)
Aug 05, 2021 70.98 72.24 70.57 71.99 159,526 +1.58(+2.24%)
Aug 04, 2021 70.29 71.42 69.49 70.41 168,337 -1.14(-1.59%)
Aug 03, 2021 70.90 73.27 69.46 71.55 203,535 +0.87(+1.23%)
Aug 02, 2021 71.87 73.47 68.99 70.68 221,751 -0.72(-1.01%)
Jul 30, 2021 71.74 72.81 71.07 71.40 259,085 -0.84(-1.16%)
Jul 29, 2021 72.44 72.83 71.55 72.24 206,010 +0.53(+0.74%)
Jul 28, 2021 70.82 72.33 69.93 71.71 226,109 +1.15(+1.63%)
Jul 27, 2021 70.14 71.07 69.46 70.56 214,274 -0.30(-0.42%)
Jul 26, 2021 70.17 71.54 70.03 70.86 440,553 +0.71(+1.01%)
Jul 23, 2021 70.97 71.40 69.86 70.15 258,988 +0.40(+0.57%)
Jul 22, 2021 71.81 72.71 69.58 69.75 299,789 -2.45(-3.39%)
Jul 21, 2021 72.53 73.55 71.91 72.20 497,682 +0.72(+1.01%)
Jul 20, 2021 65.66 72.86 65.66 71.48 911,776 +1.49(+2.13%)
Jul 19, 2021 71.00 72.06 69.30 69.99 663,218 -2.37(-3.28%)
Jul 16, 2021 74.94 76.09 72.25 72.36 344,966 -2.18(-2.92%)
Jul 15, 2021 72.64 75.41 72.64 74.54 274,233 +1.05(+1.43%)
Jul 14, 2021 74.45 75.63 73.26 73.49 364,233 -0.66(-0.89%)
Jul 13, 2021 75.45 75.51 73.24 74.15 274,910 -1.37(-1.81%)
Jul 12, 2021 74.01 75.67 71.28 75.52 224,569 +0.20(+0.27%)
Jul 09, 2021 74.21 75.43 73.56 75.32 349,182 +3.05(+4.22%)
Jul 08, 2021 71.75 72.99 70.87 72.27 414,048 -0.62(-0.85%)
Jul 07, 2021 71.78 73.81 71.78 72.89 355,381 +0.30(+0.41%)
Jul 06, 2021 74.42 74.53 72.34 72.59 482,117 -2.28(-3.05%)
Jul 02, 2021 75.85 76.13 74.46 74.87 274,757 -1.40(-1.84%)
Jul 01, 2021 76.20 76.94 75.67 76.27 363,806 +0.64(+0.85%)
Jun 30, 2021 75.30 75.93 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 81.71 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%)
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.