Wintrust Financial Corp (NQ: WTFC )

89.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 81.33 82.98 80.98 81.26 469,574 -0.03(-0.04%)
Sep 29, 2022 80.93 81.43 79.55 81.29 380,754 -0.70(-0.85%)
Sep 28, 2022 80.34 82.49 80.18 81.98 255,210 +1.68(+2.10%)
Sep 27, 2022 81.45 82.24 79.24 80.30 369,323 -0.94(-1.15%)
Sep 26, 2022 81.41 82.71 80.73 81.24 367,456 -0.93(-1.13%)
Sep 23, 2022 82.48 82.48 80.63 82.16 590,479 -1.27(-1.52%)
Sep 22, 2022 85.73 86.02 83.02 83.43 407,369 -1.89(-2.22%)
Sep 21, 2022 86.51 87.54 85.32 85.32 401,674 -0.99(-1.14%)
Sep 20, 2022 86.01 86.77 85.55 86.31 293,558 -0.19(-0.22%)
Sep 19, 2022 83.72 86.65 83.72 86.50 283,430 +1.59(+1.88%)
Sep 16, 2022 85.78 85.78 83.74 84.90 747,499 -1.87(-2.16%)
Sep 15, 2022 86.02 87.94 86.02 86.78 285,573 +0.60(+0.69%)
Sep 14, 2022 86.36 86.77 84.91 86.18 463,998 +0.09(+0.10%)
Sep 13, 2022 86.40 87.47 85.78 86.09 341,244 -2.39(-2.70%)
Sep 12, 2022 87.86 89.10 87.62 88.48 401,214 +1.05(+1.20%)
Sep 09, 2022 86.85 88.10 85.89 87.43 276,054 +0.99(+1.14%)
Sep 08, 2022 84.03 86.55 83.94 86.45 345,510 +1.74(+2.06%)
Sep 07, 2022 81.82 84.78 81.58 84.70 331,378 +2.38(+2.89%)
Sep 06, 2022 84.20 84.20 81.55 82.32 268,251 -1.05(-1.25%)
Sep 02, 2022 84.91 85.71 82.98 83.37 286,311 -0.54(-0.64%)
Sep 01, 2022 83.64 84.37 82.59 83.91 235,257 -0.13(-0.15%)
Aug 31, 2022 84.99 85.39 83.99 84.04 431,650 -0.83(-0.97%)
Aug 30, 2022 84.90 85.24 83.70 84.86 333,602 +0.31(+0.37%)
Aug 29, 2022 84.38 85.30 83.67 84.55 265,314 -0.31(-0.36%)
Aug 26, 2022 87.60 87.85 84.82 84.86 256,758 -2.74(-3.13%)
Aug 25, 2022 85.93 87.64 85.81 87.60 210,035 +1.71(+2.00%)
Aug 24, 2022 86.27 86.66 85.26 85.89 283,284 -0.78(-0.90%)
Aug 23, 2022 86.91 87.49 86.58 86.67 225,532 +0.06(+0.07%)
Aug 22, 2022 87.74 87.74 86.44 86.61 223,426 -2.41(-2.71%)
Aug 19, 2022 89.41 89.41 88.39 89.02 289,923 -1.14(-1.26%)
Aug 18, 2022 89.08 90.20 88.27 90.15 199,639 +1.03(+1.15%)
Aug 17, 2022 88.39 89.28 87.81 89.13 277,879 -0.32(-0.36%)
Aug 16, 2022 88.58 89.87 86.64 89.45 258,057 +0.62(+0.70%)
Aug 15, 2022 88.06 89.17 86.39 88.83 190,099 -0.01(-0.01%)
Aug 12, 2022 88.58 88.91 86.67 88.84 265,063 +1.02(+1.16%)
Aug 11, 2022 86.89 87.88 86.88 87.82 238,167 +1.55(+1.80%)
Aug 10, 2022 85.25 86.85 85.25 86.27 471,806 +2.04(+2.43%)
Aug 09, 2022 84.80 84.80 84.02 84.23 413,218 -0.58(-0.68%)
Aug 08, 2022 86.44 87.19 84.74 84.80 276,133 -1.30(-1.51%)
Aug 05, 2022 83.97 86.24 83.90 86.10 286,835 +1.90(+2.25%)
Aug 04, 2022 84.78 84.78 83.58 84.21 257,581 -0.83(-0.98%)
Aug 03, 2022 84.64 85.60 83.81 85.04 293,297 +1.05(+1.25%)
Aug 02, 2022 85.78 86.04 83.59 83.99 432,287 -2.09(-2.43%)
Aug 01, 2022 84.92 86.55 83.96 86.08 406,207 +0.69(+0.81%)
Jul 29, 2022 85.30 86.00 84.38 85.39 634,757 +0.18(+0.21%)
Jul 28, 2022 86.14 86.29 84.14 85.21 329,325 -1.06(-1.23%)
Jul 27, 2022 85.28 86.71 84.98 86.27 525,104 +1.11(+1.31%)
Jul 26, 2022 85.11 86.38 84.75 85.16 397,501 -0.63(-0.73%)
Jul 25, 2022 85.78 86.43 85.18 85.78 511,342 +0.66(+0.78%)
Jul 22, 2022 86.00 86.88 84.69 85.12 447,665 -0.27(-0.31%)
Jul 21, 2022 86.72 87.47 83.08 85.39 689,330 +0.09(+0.10%)
Jul 20, 2022 83.04 85.46 82.88 85.30 519,250 +1.44(+1.72%)
Jul 19, 2022 82.12 84.43 82.12 83.86 367,126 +2.83(+3.49%)
Jul 18, 2022 82.15 83.01 80.79 81.03 457,968 +0.12(+0.15%)
Jul 15, 2022 79.07 81.34 78.24 80.91 432,989 +3.36(+4.34%)
Jul 14, 2022 76.47 77.75 75.93 77.55 486,334 -0.57(-0.72%)
Jul 13, 2022 78.72 78.95 77.15 78.11 322,676 -1.15(-1.45%)
Jul 12, 2022 78.75 81.03 78.33 79.26 602,413 -0.30(-0.37%)
Jul 11, 2022 80.28 80.64 79.33 79.56 464,480 -0.98(-1.22%)
Jul 08, 2022 81.33 81.85 79.91 80.54 193,496 -0.30(-0.37%)
Jul 07, 2022 80.26 81.14 77.80 80.84 457,876 +1.72(+2.17%)
Jul 06, 2022 79.81 80.57 77.79 79.12 512,322 -1.30(-1.62%)
Jul 05, 2022 78.73 80.46 77.42 80.42 444,929 -0.28(-0.34%)
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.