Wintrust Financial Corp (NQ: WTFC )

83.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 43.65 44.19 42.16 42.36 1,594,400 -2.35(-5.26%)
May 28, 2020 46.98 46.98 44.31 44.71 867,559 -1.59(-3.43%)
May 27, 2020 44.51 46.37 43.37 46.30 736,593 +3.88(+9.15%)
May 26, 2020 40.21 43.02 39.99 42.42 598,899 +4.18(+10.93%)
May 22, 2020 38.75 39.32 37.77 38.24 322,800 -0.53(-1.37%)
May 21, 2020 38.45 39.25 37.74 38.77 972,629 +0.69(+1.81%)
May 20, 2020 36.37 38.25 36.37 38.08 1,701,290 +2.53(+7.12%)
May 19, 2020 37.19 37.73 35.48 35.55 565,629 -1.68(-4.51%)
May 18, 2020 34.80 37.70 34.79 37.23 890,035 +4.67(+14.34%)
May 15, 2020 32.57 33.28 31.91 32.56 577,300 -0.55(-1.66%)
May 14, 2020 30.62 33.42 29.51 33.11 414,890 +1.34(+4.22%)
May 13, 2020 33.13 33.33 30.91 31.77 581,499 -1.91(-5.67%)
May 12, 2020 36.26 36.63 33.62 33.68 455,047 -2.44(-6.76%)
May 11, 2020 37.72 37.72 35.75 36.12 708,373 -2.52(-6.52%)
May 08, 2020 37.25 38.92 37.14 38.64 517,500 +2.39(+6.59%)
May 07, 2020 35.92 38.11 35.92 36.25 424,087 +0.52(+1.46%)
May 06, 2020 38.27 38.49 35.52 35.73 516,551 -2.39(-6.27%)
May 05, 2020 40.52 41.16 38.05 38.12 485,530 -0.99(-2.53%)
May 04, 2020 38.76 39.72 37.12 39.11 373,082 -0.72(-1.81%)
May 01, 2020 40.33 41.10 39.27 39.83 573,800 -2.07(-4.94%)
Apr 30, 2020 44.00 44.00 41.72 41.90 585,037 -2.91(-6.49%)
Apr 29, 2020 42.76 45.01 41.94 44.81 1,045,089 +3.93(+9.61%)
Apr 28, 2020 40.96 42.65 40.28 40.88 901,933 +1.72(+4.39%)
Apr 27, 2020 36.81 39.61 36.60 39.16 547,330 +3.15(+8.75%)
Apr 24, 2020 35.80 36.57 34.46 36.01 662,500 +0.77(+2.19%)
Apr 23, 2020 36.07 37.10 35.20 35.24 739,101 -0.20(-0.56%)
Apr 22, 2020 35.25 36.88 34.52 35.44 1,503,883 +1.91(+5.70%)
Apr 21, 2020 32.25 33.90 31.79 33.53 795,085 -0.32(-0.95%)
Apr 20, 2020 32.46 34.81 31.88 33.85 888,504 +0.11(+0.33%)
Apr 17, 2020 30.78 34.13 30.66 33.74 978,300 +4.34(+14.76%)
Apr 16, 2020 32.67 32.67 29.21 29.40 977,806 -3.05(-9.40%)
Apr 15, 2020 34.94 34.94 32.29 32.45 435,895 -3.57(-9.91%)
Apr 14, 2020 36.55 37.95 35.00 36.02 604,055 -0.07(-0.19%)
Apr 13, 2020 39.93 39.93 35.56 36.09 648,968 -3.77(-9.46%)
Apr 09, 2020 39.72 41.30 38.57 39.86 1,003,300 +2.04(+5.39%)
Apr 08, 2020 37.11 38.38 36.39 37.82 872,805 +1.39(+3.82%)
Apr 07, 2020 36.89 38.01 35.37 36.43 1,513,276 +1.97(+5.72%)
Apr 06, 2020 34.33 35.21 32.91 34.46 2,843,238 +3.33(+10.70%)
Apr 03, 2020 31.56 32.43 30.06 31.13 1,057,800 -0.61(-1.92%)
Apr 02, 2020 30.77 32.44 30.29 31.74 1,134,434 +1.04(+3.39%)
Apr 01, 2020 31.06 31.60 30.14 30.70 679,901 -2.16(-6.57%)
Mar 31, 2020 32.47 34.36 31.92 32.86 634,796 +0.50(+1.55%)
Mar 30, 2020 33.58 34.88 31.43 32.36 844,579 -1.77(-5.19%)
Mar 27, 2020 33.38 34.88 32.78 34.13 449,300 -1.26(-3.56%)
Mar 26, 2020 31.76 35.64 30.95 35.39 772,350 +3.59(+11.29%)
Mar 25, 2020 32.13 33.17 29.69 31.80 1,605,251 +0.45(+1.44%)
Mar 24, 2020 32.13 33.10 30.72 31.35 669,428 +1.73(+5.84%)
Mar 23, 2020 30.44 31.10 27.30 29.62 709,138 -1.00(-3.27%)
Mar 20, 2020 31.08 33.45 29.51 30.62 1,374,100 +0.39(+1.29%)
Mar 19, 2020 23.69 31.43 22.02 30.23 1,208,934 +5.92(+24.35%)
Mar 18, 2020 29.45 29.57 23.08 24.31 1,028,523 -6.07(-19.98%)
Mar 17, 2020 31.66 32.73 29.01 30.38 877,998 -0.54(-1.75%)
Mar 16, 2020 33.55 35.23 30.80 30.92 735,256 -8.75(-22.06%)
Mar 13, 2020 37.95 39.79 35.01 39.67 942,500 +4.43(+12.57%)
Mar 12, 2020 35.75 37.96 33.78 35.24 789,700 -3.73(-9.57%)
Mar 11, 2020 41.30 41.86 38.36 38.97 643,155 -3.70(-8.67%)
Mar 10, 2020 42.97 44.26 40.50 42.67 862,528 +1.80(+4.40%)
Mar 09, 2020 43.45 45.16 40.37 40.87 684,454 -7.33(-15.21%)
Mar 06, 2020 47.10 49.30 46.88 48.20 539,300 -1.30(-2.63%)
Mar 05, 2020 51.63 51.82 48.90 49.50 495,183 -3.99(-7.46%)
Mar 04, 2020 52.89 53.79 51.52 53.49 636,209 +1.28(+2.45%)
Mar 03, 2020 55.70 56.48 52.10 52.21 591,604 -3.58(-6.42%)
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.