Wintrust Financial Corp (NQ: WTFC )

80.59 -0.94 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 89.12 90.69 86.84 87.53 366,174 -3.25(-3.58%)
Nov 29, 2021 93.22 93.29 90.62 90.78 301,296 -0.28(-0.31%)
Nov 26, 2021 93.38 93.40 90.66 91.06 421,090 -5.37(-5.57%)
Nov 24, 2021 96.66 96.75 95.18 96.43 295,087 -0.51(-0.53%)
Nov 23, 2021 94.42 97.11 94.42 96.94 370,495 +2.66(+2.82%)
Nov 22, 2021 93.50 95.69 91.50 94.28 320,535 +1.95(+2.11%)
Nov 19, 2021 91.55 92.67 90.87 92.33 238,107 -0.32(-0.35%)
Nov 18, 2021 92.85 92.88 92.52 92.65 230,446 -0.19(-0.20%)
Nov 17, 2021 92.76 93.02 91.02 92.84 159,990 -0.30(-0.32%)
Nov 16, 2021 92.65 93.73 92.10 93.14 210,761 +0.38(+0.41%)
Nov 15, 2021 92.53 93.46 92.16 92.76 177,238 +0.39(+0.42%)
Nov 12, 2021 93.75 93.79 91.47 92.37 224,061 -0.89(-0.95%)
Nov 11, 2021 93.31 93.95 92.77 93.26 180,890 +0.26(+0.28%)
Nov 10, 2021 92.01 93.00 265,922 +0.94(+1.02%)
Nov 09, 2021 91.32 94.41 90.98 92.06 172,085 -0.11(-0.12%)
Nov 08, 2021 93.69 93.94 91.81 92.17 337,933 -0.99(-1.06%)
Nov 05, 2021 93.24 94.10 92.80 93.16 323,299 +1.27(+1.38%)
Nov 04, 2021 93.30 94.92 90.31 91.89 254,579 -1.58(-1.69%)
Nov 03, 2021 91.07 93.99 91.07 93.47 310,596 +1.79(+1.95%)
Nov 02, 2021 91.90 93.27 90.80 91.68 331,836 -0.10(-0.11%)
Nov 01, 2021 89.51 91.89 88.50 91.78 333,916 +3.28(+3.71%)
Oct 29, 2021 91.29 87.48 88.50 649,074 -1.66(-1.84%)
Oct 28, 2021 89.00 90.26 88.60 90.16 238,701 +1.74(+1.97%)
Oct 27, 2021 90.79 91.25 87.73 88.42 395,214 -2.78(-3.05%)
Oct 26, 2021 92.02 91.20 239,907 -0.91(-0.99%)
Oct 25, 2021 92.08 92.55 90.42 92.11 373,588 +0.02(+0.02%)
Oct 22, 2021 91.43 92.65 90.88 92.09 414,107 +0.88(+0.96%)
Oct 21, 2021 91.68 92.08 90.07 91.21 431,650 -0.62(-0.68%)
Oct 20, 2021 85.00 91.97 84.06 91.83 918,412 +7.22(+8.53%)
Oct 19, 2021 84.20 84.76 83.31 84.61 525,224 +0.58(+0.69%)
Oct 18, 2021 83.95 84.99 83.00 84.03 304,076 +0.05(+0.06%)
Oct 15, 2021 83.87 84.92 83.63 83.98 311,682 +0.73(+0.88%)
Oct 14, 2021 83.83 83.92 82.89 83.25 255,560 +0.51(+0.62%)
Oct 13, 2021 82.20 83.06 80.87 82.74 227,994 +0.39(+0.47%)
Oct 12, 2021 81.78 83.25 81.54 82.35 214,910 +0.51(+0.62%)
Oct 11, 2021 83.83 83.98 81.83 81.84 161,244 -1.46(-1.75%)
Oct 08, 2021 83.19 83.94 82.19 83.30 166,366 +0.32(+0.39%)
Oct 07, 2021 82.79 83.83 80.70 82.98 206,031 +0.93(+1.13%)
Oct 06, 2021 82.09 82.17 79.77 82.05 438,119 -0.92(-1.11%)
Oct 05, 2021 82.99 83.25 81.61 82.97 457,719 +0.52(+0.63%)
Oct 04, 2021 82.20 83.51 81.50 82.45 520,659 +0.19(+0.23%)
Oct 01, 2021 80.42 82.57 79.68 82.26 356,334 +1.89(+2.35%)
Sep 30, 2021 80.77 80.83 79.89 80.37 403,046 -0.02(-0.02%)
Sep 29, 2021 80.42 80.78 79.02 80.39 366,401 +0.02(+0.02%)
Sep 28, 2021 81.16 81.64 79.91 80.37 178,115 -0.16(-0.20%)
Sep 27, 2021 79.07 81.02 79.07 80.53 254,144 +2.22(+2.83%)
Sep 24, 2021 77.56 78.72 77.34 78.31 173,320 +0.71(+0.91%)
Sep 23, 2021 74.72 78.00 74.72 77.60 288,277 +3.25(+4.37%)
Sep 22, 2021 74.57 75.17 73.79 74.35 203,233 +0.64(+0.87%)
Sep 21, 2021 73.09 74.42 73.09 73.71 211,193 +0.06(+0.08%)
Sep 20, 2021 72.86 73.75 72.57 73.65 337,940 -1.31(-1.75%)
Sep 17, 2021 74.62 75.62 74.13 74.96 1,151,986 +0.69(+0.93%)
Sep 16, 2021 75.61 75.62 73.96 74.27 234,408 -0.81(-1.08%)
Sep 15, 2021 73.49 75.17 73.21 75.08 253,022 +1.92(+2.62%)
Sep 14, 2021 75.50 75.50 72.81 73.16 296,678 -2.16(-2.87%)
Sep 13, 2021 74.24 75.65 73.64 75.32 398,054 +1.40(+1.89%)
Sep 10, 2021 74.80 74.85 73.64 73.92 270,158 -0.54(-0.73%)
Sep 09, 2021 73.71 75.25 73.38 74.46 287,423 +0.60(+0.81%)
Sep 08, 2021 73.87 74.10 72.79 73.86 323,465 -0.39(-0.53%)
Sep 07, 2021 73.73 75.38 73.00 74.25 324,779 +0.76(+1.03%)
Sep 03, 2021 73.37 73.82 72.71 73.49 237,195 +0.69(+0.95%)
Sep 02, 2021 73.16 74.09 72.63 72.80 164,791 -0.46(-0.63%)
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.