Wintrust Financial Corp (NQ: WTFC )

81.98 -0.51 (-0.62%)
Streaming Delayed Price Updated: 2:25 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 54.00 54.41 53.69 53.95 386,641 +0.04(+0.07%)
Oct 28, 2016 53.99 54.21 53.52 53.91 280,596 -0.02(-0.04%)
Oct 27, 2016 54.43 54.45 53.83 53.93 211,549 -0.05(-0.09%)
Oct 26, 2016 54.30 54.50 53.88 53.98 220,671 -0.27(-0.50%)
Oct 25, 2016 54.89 54.96 53.93 54.25 255,962 -0.83(-1.51%)
Oct 24, 2016 55.11 55.76 54.88 55.08 152,285 +0.47(+0.86%)
Oct 21, 2016 54.22 54.66 54.22 54.61 192,468 -0.02(-0.04%)
Oct 20, 2016 55.00 55.64 54.60 54.63 321,181 -0.65(-1.18%)
Oct 19, 2016 54.85 56.04 54.23 55.28 379,732 +0.77(+1.41%)
Oct 18, 2016 55.16 55.47 53.59 54.51 462,389 +0.38(+0.70%)
Oct 17, 2016 54.33 54.65 53.21 54.13 359,824 -0.04(-0.07%)
Oct 14, 2016 54.56 54.92 52.44 54.17 260,908 +0.19(+0.35%)
Oct 13, 2016 55.22 55.22 53.66 53.98 278,386 -1.58(-2.84%)
Oct 12, 2016 55.85 56.13 55.00 55.56 123,809 -0.21(-0.38%)
Oct 11, 2016 56.23 56.56 55.39 55.77 150,854 -0.50(-0.89%)
Oct 10, 2016 56.35 56.68 56.07 56.27 116,933 +0.24(+0.43%)
Oct 07, 2016 55.92 56.17 55.29 56.03 213,773 +0.19(+0.34%)
Oct 06, 2016 55.99 56.10 55.46 55.84 136,908 +0.02(+0.04%)
Oct 05, 2016 55.70 56.61 55.36 55.82 227,627 +0.46(+0.83%)
Oct 04, 2016 55.67 55.94 55.12 55.36 263,413 -0.15(-0.27%)
Oct 03, 2016 55.03 55.62 54.92 55.51 213,496 -0.06(-0.11%)
Sep 30, 2016 54.57 55.75 54.57 55.57 194,203 +1.18(+2.17%)
Sep 29, 2016 55.39 55.57 54.36 54.39 152,255 -0.84(-1.52%)
Sep 28, 2016 54.82 55.34 53.32 55.23 167,997 +0.67(+1.23%)
Sep 27, 2016 54.16 54.89 53.92 54.56 266,803 +0.18(+0.33%)
Sep 26, 2016 54.92 54.99 54.34 54.38 167,716 -0.97(-1.75%)
Sep 23, 2016 55.28 55.80 55.00 55.35 138,377 -0.14(-0.25%)
Sep 22, 2016 55.05 55.66 54.98 55.49 324,584 +0.54(+0.98%)
Sep 21, 2016 54.77 55.31 54.44 54.95 283,694 +0.52(+0.96%)
Sep 20, 2016 54.91 54.97 54.41 54.43 192,104 -0.20(-0.37%)
Sep 19, 2016 55.04 55.37 54.45 54.63 253,256 -0.20(-0.36%)
Sep 16, 2016 55.24 55.24 52.89 54.83 331,130 -0.50(-0.90%)
Sep 15, 2016 54.89 55.39 54.73 55.33 188,471 +0.40(+0.73%)
Sep 14, 2016 55.44 55.75 54.85 54.93 203,281 -0.42(-0.76%)
Sep 13, 2016 55.19 55.57 54.57 55.35 221,570 -0.46(-0.82%)
Sep 12, 2016 55.44 55.82 54.65 55.81 359,665 +0.14(+0.25%)
Sep 09, 2016 55.14 56.03 55.11 55.67 685,202 +0.43(+0.78%)
Sep 08, 2016 55.28 55.44 54.88 55.24 212,200 +0.04(+0.07%)
Sep 07, 2016 54.34 55.26 54.34 55.20 207,562 +0.71(+1.30%)
Sep 06, 2016 55.56 55.58 54.35 54.49 138,237 -0.99(-1.78%)
Sep 02, 2016 55.15 55.48 55.48 55.48 212,800 +0.46(+0.84%)
Sep 01, 2016 55.79 55.92 54.58 55.02 191,117 -0.56(-1.01%)
Aug 31, 2016 55.55 55.77 54.83 55.58 239,727 +0.04(+0.07%)
Aug 30, 2016 55.64 55.93 55.21 55.54 144,087 +0.08(+0.14%)
Aug 29, 2016 55.30 55.66 55.30 55.46 220,806 +0.31(+0.56%)
Aug 26, 2016 55.07 55.41 54.66 55.15 249,306 +0.09(+0.16%)
Aug 25, 2016 54.68 55.06 53.36 55.06 229,720 +0.42(+0.77%)
Aug 24, 2016 54.27 54.75 54.20 54.64 163,354 +0.20(+0.37%)
Aug 23, 2016 54.36 54.72 54.36 54.44 125,824 +0.20(+0.37%)
Aug 22, 2016 53.91 54.33 53.57 54.24 107,910 +0.12(+0.22%)
Aug 19, 2016 53.84 54.36 53.84 54.12 265,168 +0.03(+0.06%)
Aug 18, 2016 53.80 54.13 53.30 54.09 146,796 +0.31(+0.58%)
Aug 17, 2016 53.54 54.13 53.54 53.78 136,353 +0.13(+0.24%)
Aug 16, 2016 53.56 53.88 53.24 53.65 114,853 -0.27(-0.50%)
Aug 15, 2016 53.34 54.07 53.34 53.92 215,572 +0.51(+0.95%)
Aug 12, 2016 53.30 53.44 52.76 53.41 150,068 -0.24(-0.45%)
Aug 11, 2016 53.33 53.85 53.14 53.65 192,338 +0.39(+0.73%)
Aug 10, 2016 54.06 54.14 53.18 53.26 185,625 -0.93(-1.72%)
Aug 09, 2016 54.28 54.34 53.70 54.19 236,478 -0.08(-0.15%)
Aug 08, 2016 54.71 54.79 54.11 54.27 331,252 -0.43(-0.79%)
Aug 05, 2016 53.67 54.78 53.45 54.70 318,101 +1.60(+3.01%)
Aug 04, 2016 52.90 53.27 52.45 53.10 158,218 +0.21(+0.40%)
Aug 03, 2016 52.39 52.97 52.26 52.89 137,734 +0.54(+1.03%)
Aug 02, 2016 52.42 53.01 52.03 52.35 188,977 -0.19(-0.36%)
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.