Wintrust Financial Corp (NQ: WTFC )

88.46 -1.31 (-1.46%)
Streaming Delayed Price Updated: 9:48 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 70.33 71.95 70.33 70.89 577,398 +0.97(+1.38%)
Oct 30, 2018 70.42 71.01 69.11 69.92 617,994 -0.51(-0.73%)
Oct 29, 2018 69.53 71.21 69.04 70.44 720,205 +2.26(+3.32%)
Oct 26, 2018 68.53 68.72 67.24 68.17 574,168 -0.87(-1.25%)
Oct 25, 2018 67.97 69.55 67.83 69.04 567,630 +1.73(+2.57%)
Oct 24, 2018 70.54 70.97 67.20 67.31 584,496 -3.54(-4.99%)
Oct 23, 2018 69.72 71.31 69.31 70.85 574,975 -0.28(-0.39%)
Oct 22, 2018 73.58 74.26 70.75 71.13 602,021 -2.50(-3.40%)
Oct 19, 2018 74.40 74.79 73.27 73.63 764,376 -0.61(-0.82%)
Oct 18, 2018 76.38 76.90 73.74 74.24 1,436,082 -3.81(-4.88%)
Oct 17, 2018 77.43 78.70 76.35 78.04 555,805 +0.20(+0.25%)
Oct 16, 2018 76.94 77.89 76.06 77.85 864,988 +1.10(+1.43%)
Oct 15, 2018 77.23 77.50 75.61 76.75 470,931 +0.90(+1.19%)
Oct 12, 2018 80.55 80.55 73.65 75.85 592,212 -1.47(-1.90%)
Oct 11, 2018 80.42 80.68 77.22 77.32 840,574 -3.22(-4.00%)
Oct 10, 2018 81.24 82.05 80.53 80.54 641,864 -0.71(-0.87%)
Oct 09, 2018 80.69 81.65 80.36 81.25 393,174 +0.01(+0.01%)
Oct 08, 2018 80.60 81.49 80.01 81.24 244,612 +0.75(+0.94%)
Oct 05, 2018 81.63 81.68 80.16 80.48 266,141 -0.97(-1.19%)
Oct 04, 2018 81.27 82.69 80.75 81.45 471,727 -0.06(-0.07%)
Oct 03, 2018 79.14 81.72 79.09 81.51 460,347 +2.45(+3.10%)
Oct 02, 2018 79.07 80.60 78.43 79.06 791,038 +0.61(+0.78%)
Oct 01, 2018 79.52 80.03 78.19 78.44 347,520 -0.64(-0.81%)
Sep 28, 2018 78.92 79.72 78.78 79.09 516,064 -0.20(-0.26%)
Sep 27, 2018 81.01 81.65 79.07 79.29 501,042 -1.82(-2.24%)
Sep 26, 2018 83.23 83.23 80.97 81.11 244,908 -1.49(-1.80%)
Sep 25, 2018 83.28 83.29 82.50 82.60 240,874 -0.34(-0.40%)
Sep 24, 2018 83.83 84.01 82.40 82.93 552,577 -1.16(-1.38%)
Sep 21, 2018 84.26 84.65 83.69 84.10 620,029 -0.40(-0.47%)
Sep 20, 2018 83.20 84.78 83.20 84.50 581,834 +1.69(+2.05%)
Sep 19, 2018 81.60 83.21 81.60 82.80 507,368 +1.25(+1.53%)
Sep 18, 2018 81.98 81.98 80.91 81.55 302,287 -0.12(-0.15%)
Sep 17, 2018 82.60 82.71 81.36 81.67 419,135 -0.79(-0.96%)
Sep 14, 2018 81.78 82.89 81.74 82.47 810,666 +0.79(+0.97%)
Sep 13, 2018 82.23 82.75 81.42 81.67 335,453 -0.47(-0.58%)
Sep 12, 2018 83.93 83.93 81.88 82.15 252,520 -1.93(-2.29%)
Sep 11, 2018 83.17 84.54 82.88 84.08 271,710 +0.83(+1.00%)
Sep 10, 2018 83.73 83.97 83.02 83.25 387,703 -0.09(-0.11%)
Sep 07, 2018 83.12 83.51 82.60 83.34 269,148 +0.51(+0.62%)
Sep 06, 2018 83.02 83.44 82.69 82.83 420,710 -0.23(-0.28%)
Sep 05, 2018 83.02 83.39 82.63 83.06 202,674 +0.02(+0.02%)
Sep 04, 2018 82.34 83.60 81.57 83.04 419,945 +0.60(+0.72%)
Aug 31, 2018 82.45 82.45 82.45 0 +0.77(+0.95%)
Aug 30, 2018 82.21 82.31 81.31 81.67 291,201 -0.76(-0.93%)
Aug 29, 2018 82.80 82.80 81.56 82.44 268,477 -0.24(-0.29%)
Aug 28, 2018 83.31 83.37 82.04 82.68 240,927 -0.49(-0.59%)
Aug 27, 2018 84.14 84.38 83.02 83.17 370,620 -0.48(-0.58%)
Aug 24, 2018 84.39 84.53 83.59 83.66 366,991 -0.62(-0.74%)
Aug 23, 2018 85.43 85.43 83.99 84.28 243,713 -1.04(-1.22%)
Aug 22, 2018 85.31 86.10 85.21 85.32 255,343 -0.43(-0.50%)
Aug 21, 2018 84.72 86.18 84.68 85.75 226,593 +1.27(+1.50%)
Aug 20, 2018 84.18 85.01 83.83 84.49 196,004 +0.31(+0.37%)
Aug 17, 2018 83.97 84.40 83.72 84.18 161,746 +0.05(+0.06%)
Aug 16, 2018 83.16 84.66 82.66 84.13 132,657 +1.37(+1.65%)
Aug 15, 2018 83.46 84.22 82.60 82.76 321,533 -1.20(-1.43%)
Aug 14, 2018 82.73 84.65 82.73 83.97 256,057 +1.30(+1.58%)
Aug 13, 2018 83.05 83.66 82.49 82.66 253,703 -0.41(-0.49%)
Aug 10, 2018 82.18 83.45 82.17 83.07 498,880 -0.03(-0.03%)
Aug 09, 2018 83.82 84.21 82.84 83.10 285,723 -0.64(-0.77%)
Aug 08, 2018 83.04 83.95 82.39 83.74 411,716 +0.87(+1.04%)
Aug 07, 2018 83.10 83.84 82.82 82.88 211,978 -0.11(-0.13%)
Aug 06, 2018 82.82 83.25 82.07 82.99 229,420 +0.31(+0.37%)
Aug 03, 2018 82.93 83.47 82.36 82.68 317,618 -0.40(-0.48%)
Aug 02, 2018 82.24 83.37 81.85 83.08 277,430 +0.59(+0.72%)
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.