Wintrust Financial Corp (NQ: WTFC )

95.43 +0.50 (+0.53%)
Streaming Delayed Price Updated: 12:17 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 78.62 78.72 77.27 78.62 182,071 -0.10(-0.12%)
May 27, 2021 79.32 80.31 78.10 78.72 326,234 +0.50(+0.64%)
May 26, 2021 75.92 78.31 75.91 78.22 404,321 +2.31(+3.04%)
May 25, 2021 77.22 78.48 75.89 75.92 483,548 -1.10(-1.43%)
May 24, 2021 78.03 78.30 76.63 77.02 207,188 -0.54(-0.69%)
May 21, 2021 77.04 78.30 76.56 77.56 384,590 +2.69(+3.59%)
May 20, 2021 75.04 78.12 73.12 74.87 346,946 -0.21(-0.27%)
May 19, 2021 75.33 75.36 73.77 75.07 423,245 -1.55(-2.03%)
May 18, 2021 79.05 79.36 76.48 76.63 277,532 -2.41(-3.04%)
May 17, 2021 78.97 79.26 77.98 79.03 231,833 +0.22(+0.27%)
May 14, 2021 76.74 79.02 76.74 78.82 344,976 +1.36(+1.75%)
May 13, 2021 74.54 77.96 74.54 77.46 392,868 +2.73(+3.65%)
May 12, 2021 77.08 79.15 74.52 74.73 337,770 -1.52(-1.99%)
May 11, 2021 75.64 77.82 75.54 76.25 348,548 -0.33(-0.43%)
May 10, 2021 77.38 79.16 76.55 76.58 267,875 -0.10(-0.13%)
May 07, 2021 74.96 76.78 74.62 76.68 261,465 +0.19(+0.24%)
May 06, 2021 76.77 76.87 74.88 76.49 254,519 -0.39(-0.51%)
May 05, 2021 76.50 77.11 75.55 76.88 186,360 +0.41(+0.54%)
May 04, 2021 75.02 76.50 74.06 76.47 402,236 +1.10(+1.46%)
May 03, 2021 76.12 76.59 74.46 75.37 398,560 +0.29(+0.39%)
Apr 30, 2021 76.01 76.92 74.94 75.08 330,559 -1.52(-1.98%)
Apr 29, 2021 77.02 77.49 76.07 76.60 175,788 +0.71(+0.94%)
Apr 28, 2021 76.82 76.85 75.43 75.89 206,624 -0.55(-0.71%)
Apr 27, 2021 75.80 76.57 75.05 76.43 248,547 +0.53(+0.69%)
Apr 26, 2021 76.76 77.22 75.68 75.91 279,642 +0.75(+1.00%)
Apr 23, 2021 72.42 75.38 72.42 75.16 597,451 +2.80(+3.88%)
Apr 22, 2021 72.86 74.14 71.67 72.35 301,419 -1.17(-1.59%)
Apr 21, 2021 71.77 73.77 71.39 73.52 771,352 +2.09(+2.93%)
Apr 20, 2021 74.54 76.34 70.78 71.43 679,731 -4.92(-6.44%)
Apr 19, 2021 76.22 77.35 75.89 76.35 462,990 +0.19(+0.26%)
Apr 16, 2021 75.24 76.48 74.71 76.15 263,913 +1.79(+2.41%)
Apr 15, 2021 75.37 75.42 73.11 74.36 240,486 -0.44(-0.59%)
Apr 14, 2021 73.33 75.79 73.33 74.80 309,550 +1.01(+1.37%)
Apr 13, 2021 74.25 75.10 73.33 73.78 403,079 -1.26(-1.67%)
Apr 12, 2021 75.41 76.09 74.58 75.04 318,414 +0.31(+0.42%)
Apr 09, 2021 74.72 75.17 73.94 74.73 307,043 +0.66(+0.89%)
Apr 08, 2021 73.67 74.30 72.31 74.07 364,489 -0.32(-0.43%)
Apr 07, 2021 74.84 75.50 73.88 74.39 349,548 +0.32(+0.43%)
Apr 06, 2021 73.54 74.60 72.95 74.07 406,273 +0.35(+0.48%)
Apr 05, 2021 75.11 75.23 73.04 73.72 378,930 -0.41(-0.55%)
Apr 01, 2021 73.78 74.40 73.05 74.13 543,128 +0.31(+0.42%)
Mar 31, 2021 75.79 76.58 73.73 73.81 637,145 -2.65(-3.46%)
Mar 30, 2021 75.59 76.74 75.21 76.46 276,800 +1.92(+2.57%)
Mar 29, 2021 75.33 76.21 73.30 74.54 327,380 -2.37(-3.08%)
Mar 26, 2021 77.31 78.56 75.36 76.91 332,100 +1.14(+1.50%)
Mar 25, 2021 72.72 76.14 71.67 75.77 540,748 +2.84(+3.90%)
Mar 24, 2021 75.28 76.42 72.88 72.93 340,772 -0.57(-0.78%)
Mar 23, 2021 76.02 76.17 73.21 73.50 410,183 -3.23(-4.21%)
Mar 22, 2021 78.48 78.48 75.70 76.74 359,859 -2.67(-3.36%)
Mar 19, 2021 78.76 80.61 77.92 79.40 1,247,788 -0.93(-1.15%)
Mar 18, 2021 83.25 85.54 79.75 80.33 639,782 -1.50(-1.83%)
Mar 17, 2021 81.51 82.33 80.66 81.83 432,555 +0.81(+1.00%)
Mar 16, 2021 81.74 81.97 79.25 81.02 402,841 +0.19(+0.24%)
Mar 15, 2021 82.16 82.24 79.63 80.83 417,041 -0.08(-0.10%)
Mar 12, 2021 78.91 81.28 78.91 80.90 428,320 +2.44(+3.12%)
Mar 11, 2021 77.33 78.62 76.71 78.46 311,225 +1.07(+1.38%)
Mar 10, 2021 75.84 78.52 75.84 77.39 614,936 +0.67(+0.88%)
Mar 09, 2021 78.87 78.87 75.93 76.72 740,286 -3.09(-3.87%)
Mar 08, 2021 77.90 80.48 77.68 79.80 346,800 +2.45(+3.17%)
Mar 05, 2021 75.64 77.58 74.85 77.35 622,405 +3.02(+4.06%)
Mar 04, 2021 74.50 76.22 73.09 74.33 412,045 -0.18(-0.24%)
Mar 03, 2021 73.85 76.45 73.81 74.51 277,314 +0.90(+1.22%)
Mar 02, 2021 74.02 74.89 73.37 73.61 311,003 -0.83(-1.11%)
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.