Wintrust Financial Corp (NQ: WTFC )

87.92 -1.85 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 49.99 51.07 49.99 50.91 211,994 +1.08(+2.17%)
Sep 29, 2016 50.74 50.91 49.80 49.83 166,203 -0.77(-1.52%)
Sep 28, 2016 50.22 50.70 48.85 50.59 183,387 +0.61(+1.23%)
Sep 27, 2016 49.61 50.28 49.39 49.98 291,245 +0.16(+0.33%)
Sep 26, 2016 50.31 50.38 49.78 49.82 183,080 -0.89(-1.75%)
Sep 23, 2016 50.64 51.12 50.38 50.70 151,053 -0.13(-0.25%)
Sep 22, 2016 50.43 50.99 50.37 50.83 354,319 +0.49(+0.98%)
Sep 21, 2016 50.17 50.67 49.87 50.34 309,683 +0.48(+0.96%)
Sep 20, 2016 50.30 50.36 49.84 49.86 209,703 -0.18(-0.37%)
Sep 19, 2016 50.42 50.72 49.88 50.05 276,457 -0.18(-0.36%)
Sep 16, 2016 50.60 50.60 48.45 50.23 361,465 -0.46(-0.90%)
Sep 15, 2016 50.28 50.74 50.14 50.69 205,737 +0.37(+0.73%)
Sep 14, 2016 50.79 51.07 50.25 50.32 221,903 -0.38(-0.76%)
Sep 13, 2016 50.56 50.91 49.99 50.70 241,868 -0.42(-0.82%)
Sep 12, 2016 50.79 51.14 50.06 51.13 392,614 +0.13(+0.25%)
Sep 09, 2016 50.51 51.33 50.48 51.00 747,974 +0.39(+0.78%)
Sep 08, 2016 50.64 50.78 50.28 50.60 231,640 +0.04(+0.07%)
Sep 07, 2016 49.78 50.62 49.78 50.57 226,577 +0.65(+1.30%)
Sep 06, 2016 50.90 50.92 49.79 49.92 150,901 -0.91(-1.78%)
Sep 02, 2016 50.52 50.82 50.82 50.82 232,295 +0.42(+0.84%)
Sep 01, 2016 51.11 51.23 50.00 50.40 208,625 -0.51(-1.01%)
Aug 31, 2016 50.89 51.09 50.23 50.92 261,688 +0.04(+0.07%)
Aug 30, 2016 50.97 51.24 50.58 50.88 157,287 +0.07(+0.14%)
Aug 29, 2016 50.66 50.99 50.66 50.81 241,034 +0.28(+0.56%)
Aug 26, 2016 50.45 50.76 50.07 50.52 272,145 +0.08(+0.16%)
Aug 25, 2016 50.09 50.44 48.88 50.44 250,765 +0.38(+0.77%)
Aug 24, 2016 49.72 50.16 49.65 50.05 178,319 +0.18(+0.37%)
Aug 23, 2016 49.80 50.13 49.80 49.87 137,350 +0.18(+0.37%)
Aug 22, 2016 49.39 49.77 49.07 49.69 117,795 +0.11(+0.22%)
Aug 19, 2016 49.32 49.80 49.32 49.58 289,460 +0.03(+0.06%)
Aug 18, 2016 49.28 49.59 48.83 49.55 160,244 +0.28(+0.58%)
Aug 17, 2016 49.05 49.59 49.05 49.27 148,844 +0.12(+0.24%)
Aug 16, 2016 49.07 49.36 48.77 49.15 125,374 -0.25(-0.50%)
Aug 15, 2016 48.86 49.53 48.86 49.39 235,320 +0.47(+0.95%)
Aug 12, 2016 48.83 48.96 48.33 48.93 163,816 -0.22(-0.45%)
Aug 11, 2016 48.85 49.33 48.68 49.15 209,958 +0.36(+0.73%)
Aug 10, 2016 49.52 49.60 48.72 48.79 202,630 -0.85(-1.72%)
Aug 09, 2016 49.72 49.78 49.19 49.64 258,142 +0.04(+0.07%)
Aug 08, 2016 50.01 50.08 49.46 49.61 362,400 -0.39(-0.79%)
Aug 05, 2016 49.06 50.07 48.86 50.00 348,012 +1.46(+3.01%)
Aug 04, 2016 48.35 48.69 47.94 48.54 173,095 +0.19(+0.40%)
Aug 03, 2016 47.89 48.42 47.77 48.34 150,685 +0.49(+1.03%)
Aug 02, 2016 47.91 48.45 47.56 47.85 206,746 -0.17(-0.36%)
Aug 01, 2016 48.41 48.60 47.81 48.02 299,643 -0.24(-0.49%)
Jul 29, 2016 48.51 49.00 48.22 48.26 750,097 -0.44(-0.90%)
Jul 28, 2016 48.38 48.82 48.32 48.70 228,032 +0.14(+0.28%)
Jul 27, 2016 48.79 49.22 48.37 48.56 375,511 +0.06(+0.13%)
Jul 26, 2016 48.36 48.73 48.12 48.50 332,844 +0.05(+0.11%)
Jul 25, 2016 48.79 48.97 47.79 48.44 293,620 -0.48(-0.97%)
Jul 22, 2016 48.55 49.00 48.31 48.92 397,088 +0.71(+1.48%)
Jul 21, 2016 48.36 48.55 48.02 48.21 476,254 +0.06(+0.13%)
Jul 20, 2016 47.31 48.69 46.60 48.14 354,820 -0.28(-0.59%)
Jul 19, 2016 48.36 48.98 48.14 48.43 440,664 -0.23(-0.47%)
Jul 18, 2016 48.59 48.88 48.40 48.65 281,701 -0.07(-0.15%)
Jul 15, 2016 49.07 49.36 48.39 48.73 323,090 +0.16(+0.32%)
Jul 14, 2016 48.67 49.16 48.55 48.57 343,112 +0.44(+0.91%)
Jul 13, 2016 48.23 48.54 47.87 48.13 350,810 -0.18(-0.38%)
Jul 12, 2016 47.59 48.40 47.14 48.32 563,912 +1.23(+2.62%)
Jul 11, 2016 46.70 47.32 46.35 47.08 251,813 +0.78(+1.68%)
Jul 08, 2016 46.42 45.77 45.77 46.31 406,621 +0.54(+1.18%)
Jul 07, 2016 45.64 46.31 45.29 45.77 310,108 +0.87(+1.93%)
Jul 05, 2016 45.65 45.82 44.57 44.90 280,583 -1.05(-2.29%)
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.