Wintrust Financial Corp (NQ: WTFC )

97.45 USD -1.86 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 77.83 78.64 75.71 75.80 620,454 -2.72(-3.46%)
Mar 30, 2021 77.62 78.80 77.23 78.52 269,549 +1.97(+2.57%)
Mar 29, 2021 77.36 78.26 75.27 76.55 318,804 -2.43(-3.08%)
Mar 26, 2021 79.39 80.67 77.39 78.98 323,400 +1.17(+1.50%)
Mar 25, 2021 74.68 78.19 73.60 77.81 526,582 +2.92(+3.90%)
Mar 24, 2021 77.31 78.48 74.85 74.89 331,845 -0.59(-0.78%)
Mar 23, 2021 78.07 78.21 75.18 75.48 399,438 -3.32(-4.21%)
Mar 22, 2021 80.59 80.59 77.74 78.80 350,432 -2.74(-3.36%)
Mar 19, 2021 80.88 82.78 80.02 81.54 1,215,100 -0.95(-1.15%)
Mar 18, 2021 85.49 87.85 81.90 82.49 623,022 -1.54(-1.83%)
Mar 17, 2021 83.70 84.54 82.83 84.03 421,224 +0.83(+1.00%)
Mar 16, 2021 83.94 84.17 81.38 83.20 392,288 +0.20(+0.24%)
Mar 15, 2021 84.37 84.45 81.78 83.00 406,116 -0.08(-0.10%)
Mar 12, 2021 81.03 83.47 81.03 83.08 417,100 +2.51(+3.12%)
Mar 11, 2021 79.41 80.74 78.77 80.57 303,072 +1.10(+1.38%)
Mar 10, 2021 77.88 80.63 77.88 79.47 598,827 +0.69(+0.88%)
Mar 09, 2021 80.99 80.99 77.97 78.78 720,893 -3.17(-3.87%)
Mar 08, 2021 80.00 82.64 79.77 81.95 337,715 +2.52(+3.17%)
Mar 05, 2021 77.67 79.67 76.86 79.43 606,100 +3.10(+4.06%)
Mar 04, 2021 76.50 78.27 75.06 76.33 401,251 -0.18(-0.24%)
Mar 03, 2021 75.84 78.50 75.79 76.51 270,050 +0.92(+1.22%)
Mar 02, 2021 76.01 76.90 75.34 75.59 302,856 -0.85(-1.11%)
Mar 01, 2021 75.00 77.07 74.82 76.44 374,824 +2.78(+3.77%)
Feb 26, 2021 76.47 77.58 73.46 73.66 773,900 -3.29(-4.28%)
Feb 25, 2021 76.00 77.30 74.08 76.95 1,398,939 +1.67(+2.22%)
Feb 24, 2021 72.93 75.43 72.84 75.28 449,661 +2.57(+3.53%)
Feb 23, 2021 71.43 73.37 70.72 72.71 543,792 +1.37(+1.92%)
Feb 22, 2021 69.36 72.20 69.01 71.34 443,647 +2.50(+3.63%)
Feb 19, 2021 68.14 69.09 67.64 68.84 288,500 +1.43(+2.12%)
Feb 18, 2021 68.82 69.19 67.26 67.41 295,352 -1.84(-2.66%)
Feb 17, 2021 71.99 71.99 68.62 69.25 251,896 -0.59(-0.84%)
Feb 16, 2021 70.00 70.96 69.54 69.84 277,432 +0.66(+0.95%)
Feb 12, 2021 67.42 69.29 67.09 69.18 354,600 +1.38(+2.04%)
Feb 11, 2021 67.86 68.61 66.59 67.80 378,288 -0.22(-0.32%)
Feb 10, 2021 68.04 69.33 67.64 68.02 483,214 -0.03(-0.04%)
Feb 09, 2021 66.97 68.24 65.98 68.05 272,752 +1.21(+1.81%)
Feb 08, 2021 66.02 66.93 65.73 66.84 249,794 +1.20(+1.83%)
Feb 05, 2021 66.11 66.47 65.17 65.64 218,000 +0.20(+0.31%)
Feb 04, 2021 64.08 65.91 63.80 65.44 237,717 +2.16(+3.41%)
Feb 03, 2021 62.81 63.59 62.42 63.28 382,159 +0.25(+0.40%)
Feb 02, 2021 62.43 63.69 61.89 63.03 298,403 +1.49(+2.42%)
Feb 01, 2021 61.47 61.69 60.07 61.54 582,765 +1.35(+2.24%)
Jan 29, 2021 62.66 63.28 60.07 60.19 304,100 -2.11(-3.39%)
Jan 28, 2021 62.65 63.60 61.93 62.30 428,052 +0.94(+1.53%)
Jan 27, 2021 61.68 64.10 61.00 61.36 343,971 -2.59(-4.05%)
Jan 26, 2021 66.89 66.89 63.79 63.95 270,766 -1.26(-1.93%)
Jan 25, 2021 65.73 65.73 62.80 65.21 441,048 -0.67(-1.02%)
Jan 22, 2021 64.87 66.77 64.48 65.88 532,100 +0.66(+1.01%)
Jan 21, 2021 68.74 69.59 63.55 65.22 668,387 -3.52(-5.12%)
Jan 20, 2021 69.24 69.88 68.18 68.74 499,744 -0.29(-0.42%)
Jan 19, 2021 68.28 69.31 67.72 69.03 328,641 +1.26(+1.86%)
Jan 15, 2021 66.65 68.71 65.59 67.77 388,500 -0.47(-0.69%)
Jan 14, 2021 67.47 68.94 67.32 68.24 288,300 +1.08(+1.61%)
Jan 13, 2021 67.56 67.56 65.63 67.16 394,268 +0.98(+1.48%)
Jan 12, 2021 66.23 66.93 65.63 66.18 402,791 +0.61(+0.93%)
Jan 11, 2021 63.78 65.69 62.08 65.57 490,137 +0.77(+1.19%)
Jan 08, 2021 67.24 67.24 64.00 64.80 470,400 -1.93(-2.89%)
Jan 07, 2021 65.89 67.76 65.89 66.73 582,978 +1.56(+2.39%)
Jan 06, 2021 62.84 66.20 61.96 65.17 771,294 +4.22(+6.92%)
Jan 05, 2021 60.62 61.94 60.44 60.95 583,286 +0.02(+0.03%)
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.