Wintrust Financial Corp (NQ: WTFC )

87.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 30.87 32.67 30.35 31.24 667,658 +0.48(+1.55%)
Mar 30, 2020 31.93 33.16 29.88 30.77 888,301 -1.68(-5.19%)
Mar 27, 2020 31.74 33.16 31.17 32.45 472,559 -1.20(-3.56%)
Mar 26, 2020 30.20 33.89 29.43 33.65 812,332 +3.41(+11.29%)
Mar 25, 2020 30.55 31.54 28.23 30.23 1,688,351 +0.43(+1.44%)
Mar 24, 2020 30.55 31.47 29.21 29.81 704,082 +1.64(+5.84%)
Mar 23, 2020 28.94 29.57 25.96 28.16 745,848 -0.95(-3.27%)
Mar 20, 2020 29.55 31.80 28.06 29.11 1,445,234 +0.37(+1.29%)
Mar 19, 2020 22.52 29.88 20.94 28.74 1,271,517 +5.63(+24.35%)
Mar 18, 2020 28.00 28.11 21.94 23.11 1,081,767 -5.77(-19.98%)
Mar 17, 2020 30.10 31.12 27.58 28.88 923,450 -0.51(-1.75%)
Mar 16, 2020 31.90 33.50 29.28 29.40 773,318 -8.32(-22.06%)
Mar 13, 2020 36.08 37.83 33.29 37.72 991,291 +4.21(+12.57%)
Mar 12, 2020 33.99 36.09 32.12 33.51 830,581 -3.55(-9.57%)
Mar 11, 2020 39.27 39.80 36.47 37.05 676,449 -3.52(-8.67%)
Mar 10, 2020 40.85 42.08 38.51 40.57 907,179 +1.71(+4.40%)
Mar 09, 2020 41.31 42.94 38.38 38.86 719,886 -6.97(-15.21%)
Mar 06, 2020 44.78 46.87 44.57 45.83 567,218 -1.24(-2.63%)
Mar 05, 2020 49.09 49.27 46.49 47.06 520,817 -3.79(-7.46%)
Mar 04, 2020 50.29 51.14 48.98 50.86 669,144 +1.22(+2.45%)
Mar 03, 2020 52.96 53.70 49.54 49.64 622,230 -3.40(-6.42%)
Mar 02, 2020 50.78 53.17 50.08 53.04 683,812 +2.26(+4.46%)
Feb 28, 2020 51.22 52.17 49.99 50.78 677,864 -2.29(-4.32%)
Feb 27, 2020 53.80 55.55 52.65 53.07 415,151 -1.96(-3.56%)
Feb 26, 2020 56.73 57.38 54.82 55.03 338,391 -1.38(-2.44%)
Feb 25, 2020 58.77 58.81 56.29 56.41 325,154 -2.20(-3.75%)
Feb 24, 2020 59.01 59.01 58.08 58.61 393,208 -2.09(-3.45%)
Feb 21, 2020 61.55 61.74 60.51 60.70 266,938 -1.20(-1.94%)
Feb 20, 2020 61.37 62.26 61.33 61.90 230,353 +0.57(+0.93%)
Feb 19, 2020 61.42 61.71 61.17 61.33 198,399 +0.16(+0.26%)
Feb 18, 2020 61.75 62.19 60.94 61.16 242,929 -0.87(-1.41%)
Feb 14, 2020 62.12 62.40 61.80 62.04 244,430 -0.10(-0.17%)
Feb 13, 2020 61.36 62.15 61.34 62.14 155,031 +0.40(+0.65%)
Feb 12, 2020 61.90 62.06 61.26 61.74 239,486 +0.42(+0.68%)
Feb 11, 2020 61.23 62.13 61.17 61.33 245,623 +0.33(+0.55%)
Feb 10, 2020 60.81 61.03 60.39 60.99 303,909 -0.04(-0.06%)
Feb 07, 2020 61.16 61.66 61.02 61.03 287,342 -0.50(-0.82%)
Feb 06, 2020 63.22 63.22 61.52 61.53 298,870 -1.31(-2.09%)
Feb 05, 2020 62.46 62.99 62.39 62.85 261,065 +1.21(+1.96%)
Feb 04, 2020 62.19 62.30 61.42 61.64 325,399 +0.55(+0.90%)
Feb 03, 2020 60.65 61.49 60.42 61.09 420,358 +1.18(+1.98%)
Jan 31, 2020 60.32 60.90 59.66 59.91 489,177 -0.97(-1.59%)
Jan 30, 2020 59.83 60.98 59.63 60.88 321,723 +0.53(+0.89%)
Jan 29, 2020 61.57 62.19 60.34 60.34 456,129 -0.98(-1.59%)
Jan 28, 2020 60.69 61.68 60.58 61.32 394,958 +1.25(+2.08%)
Jan 27, 2020 59.45 60.32 59.40 60.07 400,249 -0.61(-1.00%)
Jan 24, 2020 61.48 61.48 59.88 60.67 562,168 -0.59(-0.96%)
Jan 23, 2020 59.58 61.77 59.58 61.26 1,038,616 -0.50(-0.81%)
Jan 22, 2020 60.35 62.82 59.78 61.76 848,835 -1.57(-2.48%)
Jan 21, 2020 65.17 65.65 63.31 63.33 555,608 -1.99(-3.04%)
Jan 17, 2020 65.42 65.47 64.82 65.32 326,928 +0.23(+0.35%)
Jan 16, 2020 64.95 65.32 64.66 65.09 399,471 +0.65(+1.01%)
Jan 15, 2020 65.06 65.16 64.15 64.44 362,823 -1.08(-1.65%)
Jan 14, 2020 64.91 65.92 64.79 65.52 218,776 +0.26(+0.39%)
Jan 13, 2020 65.29 65.31 64.77 65.26 501,982 +0.17(+0.26%)
Jan 10, 2020 66.38 68.07 65.05 65.09 299,780 -1.42(-2.13%)
Jan 09, 2020 66.88 66.88 66.26 66.51 257,769 -0.04(-0.06%)
Jan 08, 2020 65.79 66.77 65.71 66.55 325,118 +0.64(+0.98%)
Jan 07, 2020 66.53 66.53 65.71 65.91 169,446 -0.75(-1.12%)
Jan 06, 2020 66.15 66.77 65.56 66.66 386,483 -0.46(-0.69%)
Jan 03, 2020 66.36 67.21 65.87 67.12 371,715 -0.16(-0.24%)
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.