Wintrust Financial Corp (NQ: WTFC )

81.43 +0.24 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 40.50 41.17 39.67 40.05 302,381 -0.28(-0.69%)
Sep 29, 2020 40.16 40.95 39.25 40.33 370,088 -0.24(-0.59%)
Sep 28, 2020 39.35 40.90 39.35 40.57 359,959 +1.91(+4.94%)
Sep 25, 2020 37.32 38.79 37.28 38.66 267,300 +0.99(+2.63%)
Sep 24, 2020 37.87 38.58 37.35 37.67 410,851 -0.12(-0.32%)
Sep 23, 2020 38.81 39.83 37.70 37.79 603,181 -0.46(-1.20%)
Sep 22, 2020 39.30 40.02 38.08 38.25 304,349 -1.04(-2.65%)
Sep 21, 2020 40.10 40.76 39.02 39.29 446,901 -1.95(-4.73%)
Sep 18, 2020 42.34 42.34 40.92 41.24 1,516,900 -1.20(-2.83%)
Sep 17, 2020 41.22 42.61 41.01 42.44 331,904 +0.37(+0.88%)
Sep 16, 2020 42.10 42.87 41.50 42.07 330,736 +0.09(+0.21%)
Sep 15, 2020 42.64 42.65 41.44 41.98 395,761 -0.73(-1.71%)
Sep 14, 2020 42.37 43.44 42.04 42.71 308,130 +0.54(+1.28%)
Sep 11, 2020 41.80 42.23 41.02 42.17 322,600 +0.33(+0.79%)
Sep 10, 2020 42.52 43.01 41.77 41.84 259,726 -0.40(-0.95%)
Sep 09, 2020 42.52 43.00 41.53 42.24 272,039 -0.04(-0.09%)
Sep 08, 2020 44.31 44.31 42.20 42.28 252,108 -3.00(-6.63%)
Sep 04, 2020 45.27 45.85 43.98 45.28 236,000 +1.25(+2.84%)
Sep 03, 2020 44.50 46.47 43.94 44.03 206,580 +0.10(+0.23%)
Sep 02, 2020 43.31 44.09 43.00 43.93 143,940 +0.49(+1.13%)
Sep 01, 2020 42.93 44.15 42.51 43.44 147,329 -0.08(-0.18%)
Aug 31, 2020 44.78 44.78 43.43 43.52 240,167 -1.36(-3.03%)
Aug 28, 2020 45.62 45.62 44.42 44.88 184,600 -0.27(-0.60%)
Aug 27, 2020 44.76 45.64 44.02 45.15 165,061 +1.27(+2.89%)
Aug 26, 2020 45.64 45.64 43.79 43.88 185,788 -1.65(-3.62%)
Aug 25, 2020 45.74 46.36 45.02 45.53 228,751 +0.07(+0.15%)
Aug 24, 2020 43.27 45.50 43.01 45.46 233,375 +2.51(+5.84%)
Aug 21, 2020 43.01 43.52 42.26 42.95 276,800 -0.16(-0.37%)
Aug 20, 2020 43.56 45.18 42.70 43.11 318,131 -1.26(-2.84%)
Aug 19, 2020 44.37 44.99 43.94 44.37 184,694 +0.29(+0.66%)
Aug 18, 2020 45.73 45.82 44.00 44.08 255,401 -1.45(-3.18%)
Aug 17, 2020 46.08 46.57 45.09 45.53 265,265 -0.83(-1.79%)
Aug 14, 2020 44.92 47.02 44.65 46.36 176,900 +0.85(+1.87%)
Aug 13, 2020 46.26 46.66 45.41 45.51 423,199 -1.32(-2.82%)
Aug 12, 2020 48.70 48.70 45.88 46.83 231,586 -0.61(-1.29%)
Aug 11, 2020 47.56 49.70 47.36 47.44 475,448 +1.31(+2.84%)
Aug 10, 2020 45.32 47.15 44.97 46.13 285,418 +1.27(+2.83%)
Aug 07, 2020 42.00 44.87 41.74 44.86 332,600 +2.43(+5.73%)
Aug 06, 2020 42.52 43.13 41.57 42.43 150,642 -0.44(-1.03%)
Aug 05, 2020 42.04 42.95 41.91 42.87 229,905 +0.88(+2.10%)
Aug 04, 2020 42.60 42.77 41.64 41.99 210,957 -0.47(-1.11%)
Aug 03, 2020 42.82 43.05 42.14 42.46 487,187 -0.34(-0.79%)
Jul 31, 2020 43.77 44.10 42.08 42.80 296,800 -1.25(-2.84%)
Jul 30, 2020 43.32 44.09 41.52 44.05 279,795 -0.76(-1.70%)
Jul 29, 2020 43.43 44.81 42.73 44.81 192,144 +1.43(+3.30%)
Jul 28, 2020 43.41 43.90 42.99 43.38 201,525 +0.08(+0.18%)
Jul 27, 2020 44.90 44.90 43.09 43.30 227,165 -1.35(-3.02%)
Jul 24, 2020 44.80 45.57 44.59 44.65 257,700 -0.01(-0.02%)
Jul 23, 2020 43.83 45.20 43.72 44.66 449,291 +0.93(+2.13%)
Jul 22, 2020 43.14 45.22 42.86 43.73 634,442 -1.03(-2.30%)
Jul 21, 2020 42.29 44.92 42.29 44.76 556,267 +3.15(+7.57%)
Jul 20, 2020 41.26 42.13 40.98 41.61 483,283 -0.13(-0.31%)
Jul 17, 2020 42.92 43.54 41.56 41.74 219,100 -1.06(-2.48%)
Jul 16, 2020 42.35 43.87 41.69 42.80 235,330 -0.26(-0.60%)
Jul 15, 2020 41.46 43.40 41.20 43.06 292,704 +2.88(+7.17%)
Jul 14, 2020 40.88 41.12 39.44 40.18 233,490 -0.97(-2.36%)
Jul 13, 2020 41.26 42.03 39.70 41.15 247,211 +0.58(+1.43%)
Jul 10, 2020 38.78 40.71 38.78 40.57 233,900 +1.97(+5.10%)
Jul 09, 2020 40.49 41.10 38.46 38.60 381,627 -2.50(-6.08%)
Jul 08, 2020 41.09 42.20 40.24 41.10 321,805 -0.07(-0.17%)
Jul 07, 2020 41.96 42.03 40.84 41.17 317,194 -1.56(-3.65%)
Jul 06, 2020 43.37 44.33 41.98 42.73 378,830 +0.75(+1.79%)
Jul 02, 2020 43.17 44.21 41.78 41.98 788,900 +0.32(+0.77%)
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.