Wintrust Financial Corp (NQ: WTFC )

94.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 42.02 42.02 40.91 41.65 329,069 +0.41(+1.00%)
Oct 30, 2014 40.87 41.54 40.45 41.24 240,760 +0.13(+0.31%)
Oct 29, 2014 41.26 41.35 40.58 41.11 397,664 -0.06(-0.15%)
Oct 28, 2014 40.01 41.24 39.97 41.17 377,906 +1.46(+3.67%)
Oct 27, 2014 39.31 39.82 39.60 39.72 219,250 +0.12(+0.30%)
Oct 24, 2014 39.79 40.10 39.48 39.60 159,299 -0.04(-0.09%)
Oct 23, 2014 39.88 40.16 39.43 39.64 159,625 +0.27(+0.69%)
Oct 22, 2014 39.92 40.36 39.30 39.37 166,354 -0.46(-1.15%)
Oct 21, 2014 39.21 39.97 38.85 39.83 209,095 +0.78(+2.00%)
Oct 20, 2014 39.46 39.49 38.76 39.04 295,158 -0.36(-0.91%)
Oct 17, 2014 40.32 40.32 39.00 39.40 292,043 -0.22(-0.54%)
Oct 16, 2014 38.04 39.83 37.76 39.62 397,602 +0.96(+2.49%)
Oct 15, 2014 39.07 39.21 37.77 38.66 399,039 -1.17(-2.94%)
Oct 14, 2014 39.91 40.32 39.66 39.83 383,322 +0.34(+0.87%)
Oct 13, 2014 39.45 40.09 39.30 39.48 283,234 +0.11(+0.27%)
Oct 10, 2014 39.21 39.98 39.20 39.38 191,081 -0.04(-0.09%)
Oct 09, 2014 40.55 40.66 39.41 39.41 187,396 -1.21(-2.99%)
Oct 08, 2014 39.66 40.66 39.66 40.63 147,413 +0.84(+2.10%)
Oct 07, 2014 40.21 40.46 39.79 39.79 196,683 -0.72(-1.78%)
Oct 06, 2014 40.91 41.17 40.30 40.51 179,324 -0.31(-0.77%)
Oct 03, 2014 40.92 41.34 40.74 40.82 151,151 +0.32(+0.80%)
Oct 02, 2014 40.05 40.67 39.88 40.50 164,712 +0.39(+0.96%)
Oct 01, 2014 40.15 40.63 39.78 40.11 295,023 -0.05(-0.13%)
Sep 30, 2014 40.62 40.62 40.12 40.17 254,216 -0.44(-1.08%)
Sep 29, 2014 40.32 40.81 39.92 40.61 129,379 -0.10(-0.24%)
Sep 26, 2014 40.89 41.29 40.52 40.71 165,252 -0.14(-0.35%)
Sep 25, 2014 41.51 41.51 40.64 40.85 145,920 -0.61(-1.47%)
Sep 24, 2014 41.56 41.88 41.08 41.46 130,337 +0.08(+0.20%)
Sep 23, 2014 41.89 42.08 41.36 41.38 228,237 -0.59(-1.41%)
Sep 22, 2014 42.54 42.69 41.97 41.98 145,824 -0.67(-1.58%)
Sep 19, 2014 43.28 43.64 42.63 42.65 667,809 -0.58(-1.33%)
Sep 18, 2014 42.71 43.60 42.71 43.23 176,287 +0.60(+1.41%)
Sep 17, 2014 42.46 43.11 42.43 42.62 185,270 +0.13(+0.32%)
Sep 16, 2014 42.62 42.80 42.23 42.49 231,687 -0.18(-0.42%)
Sep 15, 2014 42.92 42.92 42.45 42.67 156,776 -0.37(-0.86%)
Sep 12, 2014 42.96 43.23 42.56 43.04 284,578 +0.13(+0.31%)
Sep 11, 2014 42.38 42.99 42.35 42.90 118,762 +0.30(+0.70%)
Sep 10, 2014 42.14 42.84 42.14 42.60 127,742 +0.52(+1.24%)
Sep 09, 2014 42.40 42.40 41.93 42.08 141,583 -0.47(-1.10%)
Sep 08, 2014 42.35 42.55 42.15 42.55 118,064 +0.19(+0.45%)
Sep 05, 2014 42.35 42.78 42.11 42.36 138,099 -0.13(-0.30%)
Sep 04, 2014 42.57 42.95 42.42 42.49 163,994 -0.04(-0.11%)
Sep 03, 2014 42.53 42.71 42.32 42.53 223,379 +0.18(+0.42%)
Sep 02, 2014 42.05 42.63 42.05 42.35 180,783 +0.48(+1.14%)
Aug 29, 2014 41.79 41.88 41.88 41.88 105,759 +0.14(+0.34%)
Aug 28, 2014 41.98 42.04 41.65 41.73 155,063 -0.24(-0.58%)
Aug 27, 2014 42.39 42.40 41.97 41.98 116,061 -0.43(-1.02%)
Aug 26, 2014 41.88 42.46 41.67 42.41 247,481 +0.59(+1.42%)
Aug 25, 2014 41.77 42.21 41.53 41.81 242,270 +0.21(+0.50%)
Aug 22, 2014 41.58 41.89 41.21 41.61 134,418 +0.04(+0.09%)
Aug 21, 2014 40.64 41.71 40.48 41.57 239,356 +0.88(+2.17%)
Aug 20, 2014 40.82 41.24 40.68 40.69 317,293 -0.49(-1.20%)
Aug 19, 2014 41.43 41.56 41.14 41.18 250,731 -0.25(-0.61%)
Aug 18, 2014 41.08 41.54 40.89 41.44 170,796 +0.78(+1.92%)
Aug 15, 2014 41.37 41.37 40.30 40.65 357,374 -0.38(-0.92%)
Aug 14, 2014 41.36 41.54 40.99 41.03 137,658 -0.35(-0.85%)
Aug 13, 2014 40.97 41.53 40.97 41.38 263,236 +0.44(+1.08%)
Aug 12, 2014 40.65 41.14 40.65 40.94 305,202 +0.08(+0.20%)
Aug 11, 2014 40.38 41.22 40.19 40.86 256,505 +0.63(+1.56%)
Aug 08, 2014 40.28 40.52 40.00 40.23 441,994 +0.14(+0.36%)
Aug 07, 2014 40.70 40.72 39.87 40.09 220,634 -0.52(-1.28%)
Aug 06, 2014 40.35 40.92 40.35 40.61 425,284 -0.09(-0.22%)
Aug 05, 2014 40.59 40.97 40.35 40.70 300,379 -0.13(-0.31%)
Aug 04, 2014 41.05 41.28 40.41 40.82 291,605 -0.05(-0.13%)
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.