Wintrust Financial Corp (NQ: WTFC )

82.46 -1.27 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 64.87 64.96 64.30 64.63 204,969 +0.07(+0.11%)
Sep 27, 2019 64.89 66.03 64.23 64.56 397,500 +0.08(+0.12%)
Sep 26, 2019 65.61 65.61 64.36 64.48 208,430 -1.13(-1.72%)
Sep 25, 2019 64.09 65.95 64.09 65.61 398,922 +1.42(+2.21%)
Sep 24, 2019 65.15 65.38 63.69 64.19 390,615 -0.83(-1.28%)
Sep 23, 2019 65.07 65.75 64.66 65.02 375,767 -0.65(-0.99%)
Sep 20, 2019 66.07 66.57 65.44 65.67 1,077,800 -0.26(-0.39%)
Sep 19, 2019 66.28 67.05 65.84 65.93 171,255 -0.31(-0.47%)
Sep 18, 2019 65.59 66.28 64.99 66.24 283,260 +0.33(+0.50%)
Sep 17, 2019 66.32 66.32 65.20 65.91 230,527 -0.92(-1.38%)
Sep 16, 2019 66.12 67.24 65.72 66.83 240,268 +0.19(+0.29%)
Sep 13, 2019 66.34 67.48 66.06 66.64 464,900 +1.14(+1.74%)
Sep 12, 2019 65.63 66.14 64.93 65.50 382,731 -0.77(-1.16%)
Sep 11, 2019 66.16 66.53 64.58 66.27 326,611 +0.27(+0.41%)
Sep 10, 2019 64.72 66.06 64.61 66.00 472,384 +1.76(+2.74%)
Sep 09, 2019 63.22 64.61 62.73 64.24 624,779 +1.60(+2.55%)
Sep 06, 2019 63.12 63.38 62.35 62.64 307,900 -0.22(-0.35%)
Sep 05, 2019 62.86 64.06 62.67 62.86 527,934 +1.28(+2.08%)
Sep 04, 2019 61.02 61.77 60.85 61.58 489,408 +0.85(+1.40%)
Sep 03, 2019 61.93 62.36 60.41 60.73 422,080 -2.10(-3.34%)
Aug 30, 2019 63.36 63.40 62.47 62.83 301,100 +0.21(+0.34%)
Aug 29, 2019 60.70 62.90 60.70 62.62 347,762 +1.22(+1.99%)
Aug 28, 2019 60.38 62.19 59.34 61.40 197,684 +0.50(+0.82%)
Aug 27, 2019 62.41 62.50 60.41 60.90 310,725 -1.05(-1.69%)
Aug 26, 2019 62.21 62.36 61.57 61.95 352,994 +0.20(+0.32%)
Aug 23, 2019 63.52 64.47 61.55 61.75 306,900 -2.12(-3.32%)
Aug 22, 2019 63.88 64.30 63.29 63.87 373,065 +0.56(+0.88%)
Aug 21, 2019 62.98 63.54 62.27 63.31 443,202 +0.92(+1.47%)
Aug 20, 2019 62.20 62.78 61.80 62.39 402,521 -0.31(-0.49%)
Aug 19, 2019 63.07 63.08 62.22 62.70 370,506 +1.00(+1.62%)
Aug 16, 2019 60.76 61.93 60.76 61.70 549,300 +1.43(+2.37%)
Aug 15, 2019 61.35 61.95 60.20 60.27 492,219 -0.71(-1.16%)
Aug 14, 2019 62.77 63.09 60.58 60.98 768,366 -3.48(-5.40%)
Aug 13, 2019 64.01 65.85 63.88 64.46 480,865 +0.34(+0.53%)
Aug 12, 2019 65.68 65.68 64.00 64.12 580,129 -2.12(-3.20%)
Aug 09, 2019 66.07 66.63 65.43 66.24 274,700 -0.31(-0.47%)
Aug 08, 2019 66.34 67.28 66.00 66.55 1,018,568 +0.94(+1.43%)
Aug 07, 2019 65.09 65.85 64.40 65.61 622,384 -0.99(-1.49%)
Aug 06, 2019 66.24 66.79 65.28 66.60 443,505 +0.39(+0.59%)
Aug 05, 2019 67.07 67.35 65.25 66.21 348,139 -2.32(-3.39%)
Aug 02, 2019 68.98 69.30 66.90 68.53 386,300 -0.67(-0.97%)
Aug 01, 2019 71.23 72.31 68.99 69.20 614,324 -2.34(-3.27%)
Jul 31, 2019 71.49 72.14 70.79 71.54 454,235 -0.06(-0.08%)
Jul 30, 2019 70.34 71.64 70.26 71.60 366,062 +0.56(+0.79%)
Jul 29, 2019 71.52 72.15 70.77 71.04 309,947 -0.70(-0.98%)
Jul 26, 2019 70.95 72.51 70.58 71.74 546,800 +1.20(+1.70%)
Jul 25, 2019 70.82 71.56 70.31 70.54 900,108 -0.12(-0.17%)
Jul 24, 2019 67.72 70.72 66.95 70.66 678,765 +2.50(+3.67%)
Jul 23, 2019 67.13 68.27 66.75 68.16 567,961 +1.85(+2.79%)
Jul 22, 2019 66.58 66.76 65.59 66.31 607,025 -0.47(-0.70%)
Jul 19, 2019 65.97 67.10 65.89 66.78 573,800 +0.83(+1.26%)
Jul 18, 2019 65.50 66.77 65.19 65.95 881,193 +0.26(+0.40%)
Jul 17, 2019 64.83 65.74 64.27 65.69 1,182,993 +0.62(+0.95%)
Jul 16, 2019 65.00 66.49 63.77 65.07 2,667,905 -4.98(-7.11%)
Jul 15, 2019 72.27 72.27 69.89 70.05 458,485 -2.04(-2.83%)
Jul 12, 2019 71.46 72.36 70.85 72.09 664,300 +0.92(+1.29%)
Jul 11, 2019 70.79 71.29 70.03 71.17 826,102 +0.40(+0.57%)
Jul 10, 2019 72.08 72.43 70.68 70.77 485,358 -1.32(-1.83%)
Jul 09, 2019 70.81 72.12 70.79 72.09 601,314 +0.91(+1.28%)
Jul 08, 2019 72.64 72.73 71.12 71.18 439,017 -1.99(-2.72%)
Jul 05, 2019 72.84 73.92 72.70 73.17 298,600 +0.63(+0.87%)
Jul 03, 2019 72.96 73.15 72.20 72.54 187,100 -0.06(-0.08%)
Jul 02, 2019 73.13 73.61 72.29 72.60 427,212 -0.82(-1.12%)
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.