Wintrust Financial Corp (NQ: WTFC )

81.84 +1.25 (+1.55%)
Streaming Delayed Price Updated: 11:27 AM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 77.75 79.10 77.71 78.31 391,123 +0.35(+0.45%)
Sep 28, 2017 77.95 78.06 76.36 77.96 357,623 +0.18(+0.23%)
Sep 27, 2017 76.03 78.26 75.53 77.78 430,919 +2.62(+3.49%)
Sep 26, 2017 74.58 75.60 74.32 75.16 335,516 +0.82(+1.10%)
Sep 25, 2017 73.70 74.52 73.10 74.34 251,631 +0.43(+0.58%)
Sep 22, 2017 73.36 74.25 73.28 73.91 249,828 +0.20(+0.27%)
Sep 21, 2017 73.63 74.09 73.31 73.71 251,924 +0.00(+0.00%)
Sep 20, 2017 72.44 73.98 71.88 73.71 262,726 +0.99(+1.36%)
Sep 19, 2017 72.16 73.06 72.04 72.72 256,145 +0.64(+0.89%)
Sep 18, 2017 71.02 72.35 71.02 72.08 227,350 +1.37(+1.94%)
Sep 15, 2017 70.44 70.94 69.94 70.71 578,416 +0.26(+0.37%)
Sep 14, 2017 71.85 72.20 70.26 70.45 269,298 -1.54(-2.14%)
Sep 13, 2017 71.70 72.20 71.45 71.99 294,043 +0.02(+0.03%)
Sep 12, 2017 70.27 72.12 70.27 71.97 329,194 +1.83(+2.61%)
Sep 11, 2017 69.32 70.47 69.28 70.14 407,817 +1.78(+2.60%)
Sep 08, 2017 68.11 68.99 67.76 68.36 490,842 +0.34(+0.50%)
Sep 07, 2017 70.36 70.39 67.74 68.02 265,328 -2.47(-3.50%)
Sep 06, 2017 71.29 71.50 70.31 70.49 199,790 -0.38(-0.54%)
Sep 05, 2017 72.49 72.50 70.72 70.87 204,898 -2.34(-3.20%)
Sep 01, 2017 72.75 73.58 72.61 73.21 184,311 +0.40(+0.55%)
Aug 31, 2017 72.99 73.18 72.53 72.81 183,314 +0.12(+0.17%)
Aug 30, 2017 72.30 73.10 72.25 72.69 146,601 +0.34(+0.47%)
Aug 29, 2017 71.43 72.60 71.26 72.35 170,235 -0.24(-0.33%)
Aug 28, 2017 73.29 73.29 72.21 72.59 302,881 -0.47(-0.64%)
Aug 25, 2017 72.70 73.51 72.66 73.06 178,218 +0.55(+0.76%)
Aug 24, 2017 72.82 72.86 71.85 72.51 175,488 +0.16(+0.22%)
Aug 23, 2017 71.63 72.85 71.19 72.35 162,372 +0.34(+0.47%)
Aug 22, 2017 71.54 72.04 71.11 72.01 228,091 +1.09(+1.54%)
Aug 21, 2017 71.09 71.31 70.50 70.92 198,595 -0.47(-0.66%)
Aug 18, 2017 70.32 72.06 70.01 71.39 261,850 +0.47(+0.66%)
Aug 17, 2017 73.11 73.69 70.77 70.92 383,916 -2.68(-3.64%)
Aug 16, 2017 74.18 74.55 73.36 73.60 205,647 -0.10(-0.14%)
Aug 15, 2017 74.83 75.22 73.67 73.70 135,004 -0.49(-0.66%)
Aug 14, 2017 72.95 74.35 72.72 74.19 255,604 +2.00(+2.77%)
Aug 11, 2017 73.35 73.72 71.78 72.19 177,071 -0.81(-1.11%)
Aug 10, 2017 74.16 74.16 72.85 73.00 306,507 -1.53(-2.05%)
Aug 09, 2017 74.56 75.32 74.08 74.53 226,507 -1.17(-1.55%)
Aug 08, 2017 74.83 76.58 74.56 75.70 313,438 +0.82(+1.10%)
Aug 07, 2017 75.34 75.43 74.76 74.88 176,585 -0.47(-0.62%)
Aug 04, 2017 75.91 74.95 75.35 195,650 +0.68(+0.91%)
Aug 03, 2017 75.21 75.31 74.46 74.67 222,909 -0.63(-0.84%)
Aug 02, 2017 76.03 76.21 74.99 75.30 299,062 -0.41(-0.54%)
Aug 01, 2017 75.96 75.96 75.28 75.71 236,205 +0.40(+0.53%)
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%)
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.