Wintrust Financial Corp (NQ: WTFC )

89.77 +0.99 (+1.12%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 66.96 67.19 64.93 66.40 424,511 -0.86(-1.28%)
Jan 30, 2019 68.14 68.92 67.07 67.26 393,251 -0.74(-1.08%)
Jan 29, 2019 68.66 68.90 67.95 68.00 396,332 -0.59(-0.86%)
Jan 28, 2019 67.44 68.89 67.44 68.58 649,239 +0.81(+1.20%)
Jan 25, 2019 68.02 68.38 67.30 67.77 457,378 +0.25(+0.37%)
Jan 24, 2019 65.85 67.74 65.85 67.52 738,191 +1.57(+2.38%)
Jan 23, 2019 66.08 68.85 65.32 65.95 1,601,450 -2.81(-4.09%)
Jan 22, 2019 69.18 69.74 68.17 68.76 524,382 -0.74(-1.06%)
Jan 18, 2019 68.93 69.58 67.92 69.50 484,270 +0.86(+1.25%)
Jan 17, 2019 67.68 68.99 67.68 68.64 537,703 +0.80(+1.18%)
Jan 16, 2019 66.43 68.01 65.93 67.84 571,399 +1.78(+2.70%)
Jan 15, 2019 65.88 66.32 64.83 66.05 425,444 -0.08(-0.13%)
Jan 14, 2019 65.59 66.52 65.03 66.14 511,407 +0.19(+0.28%)
Jan 11, 2019 65.49 66.26 64.65 65.95 574,053 +0.05(+0.07%)
Jan 10, 2019 65.41 67.87 64.81 65.90 781,617 +0.41(+0.63%)
Jan 09, 2019 65.62 69.98 64.65 65.49 681,271 +0.09(+0.14%)
Jan 08, 2019 65.38 65.79 64.08 65.40 581,700 +0.71(+1.10%)
Jan 07, 2019 64.00 65.35 63.52 64.69 371,991 +0.24(+0.38%)
Jan 04, 2019 63.73 64.90 63.05 64.45 581,981 +1.83(+2.92%)
Jan 03, 2019 63.02 64.23 62.45 62.62 555,090 -0.79(-1.25%)
Jan 02, 2019 61.32 63.52 60.37 63.41 747,807 +1.35(+2.18%)
Dec 31, 2018 61.83 62.22 60.30 62.06 444,092 +0.72(+1.17%)
Dec 28, 2018 61.27 62.17 59.74 61.34 390,416 +0.18(+0.29%)
Dec 27, 2018 60.48 61.26 59.21 61.16 321,270 -0.40(-0.65%)
Dec 26, 2018 57.55 61.60 57.43 61.56 419,659 +2.88(+4.91%)
Dec 24, 2018 59.88 61.12 58.67 58.68 291,097 -1.67(-2.77%)
Dec 21, 2018 61.49 62.10 59.90 60.35 1,123,249 -1.11(-1.81%)
Dec 20, 2018 61.14 61.85 60.67 61.46 382,711 +0.01(+0.02%)
Dec 19, 2018 63.24 63.92 61.22 61.45 365,434 -1.71(-2.70%)
Dec 18, 2018 63.80 64.73 63.04 63.16 637,195 -0.54(-0.85%)
Dec 17, 2018 62.86 64.73 62.25 63.70 563,611 +0.75(+1.19%)
Dec 14, 2018 63.05 64.36 62.13 62.96 437,128 -0.77(-1.20%)
Dec 13, 2018 65.68 65.68 63.50 63.72 407,745 -2.18(-3.31%)
Dec 12, 2018 66.31 66.77 65.72 65.90 435,027 +0.79(+1.22%)
Dec 11, 2018 67.04 67.67 64.85 65.11 457,661 -1.01(-1.52%)
Dec 10, 2018 66.97 68.27 65.58 66.12 483,018 -0.94(-1.41%)
Dec 07, 2018 67.44 68.78 66.30 67.06 407,344 -0.34(-0.50%)
Dec 06, 2018 67.12 67.66 66.24 67.40 515,194 -0.91(-1.33%)
Dec 04, 2018 71.92 71.98 67.33 68.30 504,733 -3.68(-5.11%)
Dec 03, 2018 73.30 73.89 71.68 71.98 547,012 -0.21(-0.30%)
Nov 30, 2018 71.01 72.73 71.01 72.20 392,880 +0.66(+0.93%)
Nov 29, 2018 72.85 73.47 71.39 71.53 395,958 -0.92(-1.28%)
Nov 28, 2018 72.08 72.72 70.88 72.46 293,261 +0.53(+0.74%)
Nov 27, 2018 71.88 72.37 71.41 71.92 329,601 -0.17(-0.23%)
Nov 26, 2018 71.46 73.53 71.33 72.09 208,349 +1.32(+1.86%)
Nov 23, 2018 70.65 71.55 70.08 70.78 45,962 -0.28(-0.39%)
Nov 21, 2018 71.06 71.06 71.06 0 +0.81(+1.16%)
Nov 20, 2018 71.65 72.04 70.14 70.24 276,042 -1.91(-2.65%)
Nov 19, 2018 72.56 73.63 71.72 72.16 313,208 -0.46(-0.63%)
Nov 16, 2018 72.31 72.97 72.19 72.62 374,880 -0.32(-0.44%)
Nov 15, 2018 71.03 73.10 70.56 72.93 336,596 +1.21(+1.69%)
Nov 14, 2018 73.71 74.32 70.72 71.72 354,081 -1.43(-1.96%)
Nov 13, 2018 72.34 74.13 72.34 73.15 246,028 +0.80(+1.10%)
Nov 12, 2018 72.71 73.41 72.22 72.35 276,559 -0.53(-0.73%)
Nov 09, 2018 73.12 73.57 71.76 72.89 411,522 -0.38(-0.52%)
Nov 08, 2018 72.25 73.95 71.83 73.27 461,526 +0.65(+0.90%)
Nov 07, 2018 72.89 74.17 71.26 72.62 509,705 +0.12(+0.17%)
Nov 06, 2018 71.89 73.10 71.32 72.49 427,544 +0.55(+0.76%)
Nov 05, 2018 72.11 72.67 71.43 71.94 250,345 -0.03(-0.04%)
Nov 02, 2018 72.19 72.80 71.19 71.97 451,301 +0.15(+0.21%)
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.