Wintrust Financial Corp (NQ: WTFC )

87.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 79.83 80.17 79.25 79.46 337,888 -0.15(-0.19%)
Jan 30, 2018 79.81 80.39 78.66 79.61 250,887 -0.82(-1.02%)
Jan 29, 2018 80.97 81.37 80.41 80.43 424,700 -0.93(-1.15%)
Jan 26, 2018 81.57 81.57 80.46 81.37 341,053 +0.42(+0.51%)
Jan 25, 2018 81.90 82.54 80.71 80.95 516,528 -0.53(-0.65%)
Jan 24, 2018 82.10 82.65 81.45 81.48 467,026 +0.04(+0.05%)
Jan 23, 2018 80.84 82.41 80.37 81.44 455,320 +0.50(+0.62%)
Jan 22, 2018 81.28 81.30 80.35 80.94 327,918 -0.29(-0.35%)
Jan 19, 2018 80.36 81.28 80.25 81.23 236,740 +0.89(+1.11%)
Jan 18, 2018 81.18 81.63 80.30 80.34 257,129 -0.80(-0.98%)
Jan 17, 2018 81.20 81.77 80.10 81.14 435,460 +0.41(+0.50%)
Jan 16, 2018 81.58 81.87 80.63 80.73 329,526 -0.20(-0.25%)
Jan 12, 2018 80.93 80.93 80.93 0 +0.03(+0.03%)
Jan 11, 2018 80.34 81.11 79.98 80.91 354,812 +0.80(+0.99%)
Jan 10, 2018 78.85 80.89 78.82 80.11 506,904 +1.10(+1.39%)
Jan 09, 2018 77.72 79.71 77.72 79.01 496,447 +1.47(+1.90%)
Jan 08, 2018 77.04 77.96 76.54 77.54 343,475 +0.49(+0.64%)
Jan 05, 2018 76.67 77.10 76.10 77.05 306,302 +0.73(+0.96%)
Jan 04, 2018 76.69 77.85 76.17 76.32 342,129 +0.38(+0.50%)
Jan 03, 2018 76.13 76.79 75.58 75.94 350,892 -0.19(-0.26%)
Jan 02, 2018 76.78 76.78 75.37 76.13 415,194 -0.06(-0.09%)
Dec 29, 2017 76.20 76.20 76.20 0 -0.83(-1.08%)
Dec 28, 2017 76.93 77.06 76.39 77.03 167,063 +0.36(+0.47%)
Dec 27, 2017 76.93 77.40 76.54 76.67 272,175 -0.28(-0.36%)
Dec 26, 2017 77.23 77.86 76.42 76.95 144,774 -0.61(-0.79%)
Dec 22, 2017 77.82 78.03 77.06 77.56 225,321 -0.25(-0.32%)
Dec 21, 2017 77.59 78.21 77.25 77.81 250,219 +0.92(+1.19%)
Dec 20, 2017 77.81 78.27 75.64 76.89 327,497 -0.25(-0.32%)
Dec 19, 2017 78.12 78.33 76.95 77.14 473,098 -0.31(-0.41%)
Dec 18, 2017 77.30 78.13 76.40 77.46 688,808 +0.68(+0.89%)
Dec 15, 2017 74.11 77.68 73.96 76.77 1,759,240 +2.62(+3.53%)
Dec 14, 2017 75.12 75.46 73.70 74.15 650,478 -0.98(-1.31%)
Dec 13, 2017 75.70 77.03 74.92 75.13 500,679 -0.54(-0.71%)
Dec 12, 2017 75.50 76.06 74.49 75.67 796,148 -0.23(-0.30%)
Dec 11, 2017 76.92 76.92 75.38 75.90 533,973 -0.67(-0.87%)
Dec 08, 2017 77.96 79.42 76.43 76.57 243,797 -0.75(-0.97%)
Dec 07, 2017 76.57 77.93 76.57 77.32 364,985 +0.63(+0.82%)
Dec 06, 2017 78.17 76.32 76.69 245,121 -0.59(-0.77%)
Dec 05, 2017 80.23 80.30 77.22 77.28 468,373 -2.70(-3.38%)
Dec 04, 2017 78.62 80.15 78.45 79.98 535,066 +2.67(+3.46%)
Dec 01, 2017 77.48 77.48 76.08 77.31 307,005 -0.26(-0.33%)
Nov 30, 2017 79.47 79.93 77.22 77.57 472,469 -1.63(-2.06%)
Nov 29, 2017 76.32 79.35 75.50 79.20 442,132 +3.01(+3.95%)
Nov 28, 2017 73.26 76.30 73.26 76.19 314,802 +3.16(+4.33%)
Nov 27, 2017 72.76 73.78 72.76 73.02 180,538 +0.43(+0.59%)
Nov 24, 2017 73.09 74.06 72.54 72.60 100,655 -0.48(-0.66%)
Nov 22, 2017 73.99 74.00 73.04 73.08 204,668 -0.68(-0.93%)
Nov 21, 2017 74.01 74.13 73.18 73.76 274,836 +0.12(+0.16%)
Nov 20, 2017 72.71 73.67 72.48 73.64 140,732 +1.05(+1.45%)
Nov 17, 2017 71.89 72.82 71.82 72.59 169,964 +0.22(+0.31%)
Nov 16, 2017 72.85 73.00 72.24 72.37 149,111 -0.06(-0.08%)
Nov 15, 2017 71.58 73.01 71.32 72.42 158,996 -0.06(-0.09%)
Nov 14, 2017 71.57 72.62 71.55 72.49 145,703 +0.43(+0.59%)
Nov 13, 2017 70.65 72.25 70.40 72.06 161,088 +0.81(+1.14%)
Nov 10, 2017 71.25 71.91 70.74 71.25 263,181 +0.08(+0.12%)
Nov 09, 2017 71.42 72.16 70.31 71.17 275,733 -0.94(-1.31%)
Nov 08, 2017 71.85 72.45 71.18 72.11 202,961 -0.18(-0.24%)
Nov 07, 2017 74.61 74.69 72.06 72.28 201,853 -2.05(-2.76%)
Nov 06, 2017 74.76 74.96 74.21 74.33 161,208 -0.23(-0.31%)
Nov 03, 2017 74.61 74.97 71.29 74.57 204,412 -0.17(-0.22%)
Nov 02, 2017 74.00 74.99 73.52 74.73 208,224 +0.60(+0.81%)
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.