Wintrust Financial Corp (NQ: WTFC )

85.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 64.64 65.50 63.24 63.58 9,967,648 -1.19(-1.83%)
Mar 30, 2017 63.33 65.13 63.18 64.77 724,791 +2.08(+3.32%)
Mar 29, 2017 62.60 63.10 62.11 62.69 293,393 -0.07(-0.12%)
Mar 28, 2017 61.69 63.23 60.74 62.77 402,732 +0.85(+1.37%)
Mar 27, 2017 61.37 62.06 60.06 61.92 641,553 -0.98(-1.56%)
Mar 24, 2017 62.53 63.33 62.05 62.90 459,335 +0.58(+0.93%)
Mar 23, 2017 61.66 63.39 61.55 62.32 363,111 +0.61(+0.98%)
Mar 22, 2017 61.39 61.97 60.42 61.72 893,065 -0.26(-0.42%)
Mar 21, 2017 66.45 66.45 61.88 61.97 475,722 -4.11(-6.22%)
Mar 20, 2017 66.84 67.01 65.96 66.09 307,495 -0.86(-1.29%)
Mar 17, 2017 66.59 67.10 65.86 66.95 1,814,819 +0.19(+0.29%)
Mar 16, 2017 66.43 67.12 65.79 66.76 405,929 +0.78(+1.19%)
Mar 15, 2017 66.75 67.37 65.57 65.98 377,556 -0.50(-0.75%)
Mar 14, 2017 65.94 66.63 65.31 66.47 218,535 +0.04(+0.06%)
Mar 13, 2017 66.02 67.29 66.02 66.44 349,538 +0.32(+0.49%)
Mar 10, 2017 66.76 67.12 65.39 66.11 357,539 -0.38(-0.57%)
Mar 09, 2017 66.56 67.56 66.43 66.49 257,736 +0.15(+0.22%)
Mar 08, 2017 68.10 68.53 66.26 66.34 572,189 -1.06(-1.57%)
Mar 07, 2017 67.72 68.18 67.23 67.40 169,041 -0.43(-0.64%)
Mar 06, 2017 67.71 68.32 66.88 67.83 284,341 -0.49(-0.71%)
Mar 03, 2017 68.19 68.92 67.70 68.32 263,548 +0.15(+0.22%)
Mar 02, 2017 69.78 69.87 68.15 68.17 267,048 -1.59(-2.28%)
Mar 01, 2017 69.32 70.16 69.21 69.77 366,921 +1.97(+2.90%)
Feb 28, 2017 68.44 68.55 67.63 67.80 364,415 -0.74(-1.07%)
Feb 27, 2017 68.88 69.18 68.34 68.53 774,621 -0.44(-0.64%)
Feb 24, 2017 68.66 69.26 68.31 68.98 176,079 -0.54(-0.78%)
Feb 23, 2017 69.34 69.53 68.15 69.52 285,711 +0.19(+0.28%)
Feb 22, 2017 69.29 70.23 69.06 69.32 256,049 -0.29(-0.41%)
Feb 21, 2017 69.47 70.57 67.91 69.61 275,700 +0.30(+0.44%)
Feb 17, 2017 69.31 69.31 69.31 0 -0.24(-0.34%)
Feb 16, 2017 69.12 69.58 68.66 69.55 240,414 +0.13(+0.19%)
Feb 15, 2017 69.06 69.67 68.53 69.42 403,430 +0.40(+0.57%)
Feb 14, 2017 67.31 69.19 66.88 69.02 306,035 +1.45(+2.15%)
Feb 13, 2017 67.36 68.40 67.36 67.57 308,236 +0.62(+0.92%)
Feb 10, 2017 67.05 67.11 66.25 66.95 161,581 +0.33(+0.50%)
Feb 09, 2017 65.57 66.97 65.31 66.62 383,392 +1.16(+1.77%)
Feb 08, 2017 65.30 65.84 64.31 65.46 293,686 -0.40(-0.61%)
Feb 07, 2017 66.23 66.55 65.33 65.87 203,728 -0.11(-0.17%)
Feb 06, 2017 66.03 66.81 65.43 65.98 213,615 -0.73(-1.09%)
Feb 03, 2017 65.59 66.76 65.52 66.70 211,898 +2.07(+3.20%)
Feb 02, 2017 65.24 65.56 64.23 64.64 277,910 -1.14(-1.73%)
Feb 01, 2017 66.53 67.02 65.12 65.77 279,201 +0.04(+0.06%)
Jan 31, 2017 65.17 65.98 65.09 65.74 323,270 +0.22(+0.34%)
Jan 30, 2017 65.55 65.61 64.37 65.52 450,324 -0.38(-0.57%)
Jan 27, 2017 66.39 66.40 65.51 65.89 267,712 -0.98(-1.47%)
Jan 26, 2017 66.56 66.98 66.23 66.88 324,892 +0.29(+0.44%)
Jan 25, 2017 66.22 67.00 66.21 66.58 662,753 +0.76(+1.16%)
Jan 24, 2017 64.73 66.05 64.22 65.82 395,405 +1.40(+2.18%)
Jan 23, 2017 64.24 65.01 63.80 64.42 416,922 -0.50(-0.78%)
Jan 20, 2017 62.85 65.19 62.85 64.92 515,886 +2.29(+3.65%)
Jan 19, 2017 64.29 64.43 62.32 62.63 443,954 -0.84(-1.33%)
Jan 18, 2017 63.14 63.53 61.67 63.48 504,361 +0.87(+1.39%)
Jan 17, 2017 63.80 63.80 62.22 62.61 284,635 -1.74(-2.70%)
Jan 13, 2017 64.34 64.34 64.34 0 +0.76(+1.20%)
Jan 12, 2017 65.15 65.43 63.14 63.58 470,016 -2.02(-3.08%)
Jan 11, 2017 65.33 65.85 64.54 65.60 545,674 +0.21(+0.32%)
Jan 10, 2017 64.96 65.85 64.63 65.39 564,340 +0.70(+1.08%)
Jan 09, 2017 65.80 66.36 64.64 64.69 463,965 -1.35(-2.04%)
Jan 06, 2017 66.66 66.69 65.75 66.04 610,420 -0.09(-0.14%)
Jan 05, 2017 67.22 67.87 65.70 66.13 470,105 -1.53(-2.27%)
Jan 04, 2017 66.49 67.87 66.35 67.67 276,350 +1.26(+1.89%)
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.