Wintrust Financial Corp (NQ: WTFC )

94.87 +1.47 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 76.20 76.20 76.20 0 -0.83(-1.08%)
Dec 28, 2017 76.93 77.06 76.39 77.03 167,063 +0.36(+0.47%)
Dec 27, 2017 76.93 77.40 76.54 76.67 272,175 -0.28(-0.36%)
Dec 26, 2017 77.23 77.86 76.42 76.95 144,774 -0.61(-0.79%)
Dec 22, 2017 77.82 78.03 77.06 77.56 225,321 -0.25(-0.32%)
Dec 21, 2017 77.59 78.21 77.25 77.81 250,219 +0.92(+1.19%)
Dec 20, 2017 77.81 78.27 75.64 76.89 327,497 -0.25(-0.32%)
Dec 19, 2017 78.12 78.33 76.95 77.14 473,098 -0.31(-0.41%)
Dec 18, 2017 77.30 78.13 76.40 77.46 688,808 +0.68(+0.89%)
Dec 15, 2017 74.11 77.68 73.96 76.77 1,759,240 +2.62(+3.53%)
Dec 14, 2017 75.12 75.46 73.70 74.15 650,478 -0.98(-1.31%)
Dec 13, 2017 75.70 77.03 74.92 75.13 500,679 -0.54(-0.71%)
Dec 12, 2017 75.50 76.06 74.49 75.67 796,148 -0.23(-0.30%)
Dec 11, 2017 76.92 76.92 75.38 75.90 533,973 -0.67(-0.87%)
Dec 08, 2017 77.96 79.42 76.43 76.57 243,797 -0.75(-0.97%)
Dec 07, 2017 76.57 77.93 76.57 77.32 364,985 +0.63(+0.82%)
Dec 06, 2017 78.17 76.32 76.69 245,121 -0.59(-0.77%)
Dec 05, 2017 80.23 80.30 77.22 77.28 468,373 -2.70(-3.38%)
Dec 04, 2017 78.62 80.15 78.45 79.98 535,066 +2.67(+3.46%)
Dec 01, 2017 77.48 77.48 76.08 77.31 307,005 -0.26(-0.33%)
Nov 30, 2017 79.47 79.93 77.22 77.57 472,469 -1.63(-2.06%)
Nov 29, 2017 76.32 79.35 75.50 79.20 442,132 +3.01(+3.95%)
Nov 28, 2017 73.26 76.30 73.26 76.19 314,802 +3.16(+4.33%)
Nov 27, 2017 72.76 73.78 72.76 73.02 180,538 +0.43(+0.59%)
Nov 24, 2017 73.09 74.06 72.54 72.60 100,655 -0.48(-0.66%)
Nov 22, 2017 73.99 74.00 73.04 73.08 204,668 -0.68(-0.93%)
Nov 21, 2017 74.01 74.13 73.18 73.76 274,836 +0.12(+0.16%)
Nov 20, 2017 72.71 73.67 72.48 73.64 140,732 +1.05(+1.45%)
Nov 17, 2017 71.89 72.82 71.82 72.59 169,964 +0.22(+0.31%)
Nov 16, 2017 72.85 73.00 72.24 72.37 149,111 -0.06(-0.08%)
Nov 15, 2017 71.58 73.01 71.32 72.42 158,996 -0.06(-0.09%)
Nov 14, 2017 71.57 72.62 71.55 72.49 145,703 +0.43(+0.59%)
Nov 13, 2017 70.65 72.25 70.40 72.06 161,088 +0.81(+1.14%)
Nov 10, 2017 71.25 71.91 70.74 71.25 263,181 +0.08(+0.12%)
Nov 09, 2017 71.42 72.16 70.31 71.17 275,733 -0.94(-1.31%)
Nov 08, 2017 71.85 72.45 71.18 72.11 202,961 -0.18(-0.24%)
Nov 07, 2017 74.61 74.69 72.06 72.28 201,853 -2.05(-2.76%)
Nov 06, 2017 74.76 74.96 74.21 74.33 161,208 -0.23(-0.31%)
Nov 03, 2017 74.61 74.97 71.29 74.57 204,412 -0.17(-0.22%)
Nov 02, 2017 74.00 74.99 73.52 74.73 208,224 +0.60(+0.81%)
Nov 01, 2017 75.64 75.87 73.31 74.13 321,895 -0.93(-1.24%)
Oct 31, 2017 74.16 75.48 73.84 75.06 416,883 +1.19(+1.61%)
Oct 30, 2017 74.41 75.14 73.61 73.87 381,587 -1.29(-1.72%)
Oct 27, 2017 74.31 75.18 73.89 75.17 252,949 +0.85(+1.14%)
Oct 26, 2017 73.57 74.48 73.57 74.32 252,630 +0.78(+1.05%)
Oct 25, 2017 74.59 74.73 73.37 73.54 372,992 -0.61(-0.82%)
Oct 24, 2017 73.95 74.77 73.62 74.15 193,588 +0.79(+1.08%)
Oct 23, 2017 74.97 74.97 73.16 73.36 333,282 -1.83(-2.43%)
Oct 20, 2017 74.81 75.22 74.36 75.18 288,538 +1.68(+2.29%)
Oct 19, 2017 71.44 74.54 71.10 73.50 635,156 +1.02(+1.40%)
Oct 18, 2017 72.38 73.05 72.24 72.49 410,679 +0.46(+0.64%)
Oct 17, 2017 72.41 73.08 71.71 72.03 431,634 -0.21(-0.29%)
Oct 16, 2017 71.48 72.49 71.43 72.24 377,967 +0.85(+1.19%)
Oct 13, 2017 71.45 72.03 70.58 71.39 314,929 -0.18(-0.26%)
Oct 12, 2017 72.51 72.51 71.38 71.57 338,371 -0.81(-1.12%)
Oct 11, 2017 72.45 73.07 72.05 72.39 202,421 -0.54(-0.73%)
Oct 10, 2017 72.95 71.02 72.92 330,813 +0.82(+1.14%)
Oct 09, 2017 72.40 72.42 71.43 72.10 326,404 +0.13(+0.18%)
Oct 06, 2017 72.53 72.70 71.73 71.97 468,944 -0.02(-0.03%)
Oct 05, 2017 71.65 72.64 71.31 71.99 363,753 +0.48(+0.67%)
Oct 04, 2017 72.95 72.95 71.24 71.51 198,433 -1.46(-2.00%)
Oct 03, 2017 73.30 73.52 71.89 72.97 281,736 -0.27(-0.37%)
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.