Wintrust Financial Corp (NQ: WTFC )

89.18 +1.26 (+1.43%)
Streaming Delayed Price Updated: 3:45 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 46.01 46.11 45.08 45.36 328,987 -0.57(-1.24%)
May 28, 2015 45.82 46.05 45.24 45.93 207,591 +0.24(+0.52%)
May 27, 2015 45.44 45.72 44.81 45.70 217,968 +0.46(+1.02%)
May 26, 2015 45.41 45.41 44.71 45.23 205,023 -0.34(-0.75%)
May 22, 2015 45.89 45.58 45.58 45.58 269,604 -0.32(-0.69%)
May 21, 2015 45.94 46.30 45.61 45.89 233,469 -0.17(-0.37%)
May 20, 2015 46.68 46.68 45.97 46.07 237,233 -0.55(-1.18%)
May 19, 2015 46.18 46.66 45.96 46.62 272,497 +0.54(+1.18%)
May 18, 2015 45.32 46.09 45.13 46.08 416,148 +0.85(+1.88%)
May 15, 2015 45.72 45.99 44.82 45.22 451,330 -0.58(-1.27%)
May 14, 2015 45.45 45.80 45.21 45.80 376,292 +0.43(+0.96%)
May 13, 2015 44.79 45.45 44.53 45.37 359,691 +0.48(+1.07%)
May 12, 2015 44.62 45.07 44.34 44.89 149,848 +0.14(+0.30%)
May 11, 2015 44.44 44.92 44.36 44.75 184,219 +0.22(+0.49%)
May 08, 2015 44.61 44.66 44.13 44.54 189,573 +0.20(+0.45%)
May 07, 2015 44.32 44.60 43.91 44.34 213,868 -0.10(-0.22%)
May 06, 2015 44.21 44.48 43.96 44.44 219,370 +0.24(+0.53%)
May 05, 2015 44.35 44.89 44.08 44.20 337,059 -0.24(-0.53%)
May 04, 2015 44.40 44.76 44.29 44.44 296,669 +0.05(+0.12%)
May 01, 2015 44.03 44.62 43.80 44.38 706,896 +0.35(+0.80%)
Apr 30, 2015 44.22 44.61 43.88 44.03 254,518 -0.44(-1.00%)
Apr 29, 2015 44.33 44.90 44.33 44.47 183,202 -0.04(-0.08%)
Apr 28, 2015 43.98 44.56 43.81 44.51 202,295 +0.55(+1.25%)
Apr 27, 2015 43.86 44.40 43.49 43.96 261,041 +0.04(+0.08%)
Apr 24, 2015 44.27 44.38 43.77 43.92 133,269 -0.33(-0.73%)
Apr 23, 2015 44.06 44.33 43.79 44.25 164,499 -0.05(-0.10%)
Apr 22, 2015 44.24 44.58 43.77 44.29 258,932 +0.18(+0.41%)
Apr 21, 2015 44.46 44.63 44.10 44.11 217,907 -0.20(-0.45%)
Apr 20, 2015 44.09 44.80 43.99 44.31 229,896 +0.37(+0.84%)
Apr 17, 2015 44.26 44.64 43.65 43.94 334,825 -0.60(-1.34%)
Apr 16, 2015 44.54 45.14 43.37 44.54 389,936 +0.48(+1.09%)
Apr 15, 2015 43.67 44.34 43.25 44.06 246,395 +0.50(+1.14%)
Apr 14, 2015 43.64 43.74 43.19 43.56 245,004 -0.20(-0.45%)
Apr 13, 2015 43.34 43.81 43.24 43.76 172,602 +0.51(+1.17%)
Apr 10, 2015 43.50 43.66 43.15 43.25 109,595 -0.02(-0.04%)
Apr 09, 2015 43.46 43.65 42.82 43.27 134,083 -0.16(-0.37%)
Apr 08, 2015 43.26 43.67 42.90 43.43 194,734 +0.06(+0.15%)
Apr 07, 2015 43.08 43.58 42.95 43.37 190,721 +0.24(+0.57%)
Apr 06, 2015 43.10 43.44 42.25 43.13 160,499 -0.23(-0.54%)
Apr 02, 2015 43.26 43.36 43.36 43.36 204,344 +0.13(+0.29%)
Apr 01, 2015 42.95 43.40 42.64 43.24 358,245 +0.16(+0.38%)
Mar 31, 2015 42.72 43.16 42.33 43.07 398,050 +0.26(+0.61%)
Mar 30, 2015 42.51 43.01 42.51 42.81 344,297 +0.49(+1.15%)
Mar 27, 2015 42.61 42.68 42.14 42.32 205,775 -0.24(-0.57%)
Mar 26, 2015 42.31 42.77 41.84 42.57 209,999 +0.22(+0.51%)
Mar 25, 2015 43.16 43.52 42.28 42.35 268,115 -0.71(-1.66%)
Mar 24, 2015 42.99 43.24 42.63 43.06 241,952 -0.02(-0.04%)
Mar 23, 2015 43.34 43.52 42.75 43.08 260,970 -0.17(-0.40%)
Mar 20, 2015 43.01 43.48 42.74 43.25 911,023 +0.38(+0.88%)
Mar 19, 2015 43.01 43.48 42.50 42.87 189,583 -0.13(-0.29%)
Mar 18, 2015 43.26 43.80 42.68 43.00 318,533 -0.28(-0.65%)
Mar 17, 2015 43.15 43.34 42.82 43.28 504,016 -0.09(-0.21%)
Mar 16, 2015 43.85 43.85 43.24 43.37 341,627 -0.39(-0.89%)
Mar 13, 2015 44.07 44.07 43.23 43.76 299,055 -0.23(-0.51%)
Mar 12, 2015 43.06 44.09 43.00 43.99 345,800 +1.35(+3.18%)
Mar 11, 2015 42.19 42.66 41.79 42.63 306,405 +0.63(+1.51%)
Mar 10, 2015 42.53 42.67 42.06 42.00 618,713 -0.83(-1.94%)
Mar 09, 2015 42.67 43.12 42.52 42.83 165,854 +0.33(+0.77%)
Mar 06, 2015 42.28 43.45 42.28 42.50 273,036 +0.14(+0.34%)
Mar 05, 2015 42.34 42.49 41.82 42.36 251,904 -0.04(-0.09%)
Mar 04, 2015 42.43 42.67 42.24 42.40 161,365 -0.33(-0.76%)
Mar 03, 2015 42.86 43.21 42.49 42.72 249,248 -0.10(-0.23%)
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.