Wintrust Financial Corp (NQ: WTFC )

90.85 -0.24 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 77.93 80.56 77.45 79.54 411,942 -0.50(-0.62%)
Jun 29, 2022 81.07 81.50 79.83 80.04 311,770 -1.01(-1.25%)
Jun 28, 2022 81.96 83.03 80.92 81.05 407,946 -0.26(-0.32%)
Jun 27, 2022 82.36 84.31 80.89 81.31 360,714 -0.56(-0.68%)
Jun 24, 2022 78.74 82.13 77.02 81.86 1,297,706 +3.93(+5.04%)
Jun 23, 2022 79.27 80.01 76.99 77.93 721,895 -1.38(-1.74%)
Jun 22, 2022 77.79 79.63 77.79 79.31 450,416 +0.23(+0.29%)
Jun 21, 2022 79.04 79.91 78.40 79.08 534,595 +1.41(+1.81%)
Jun 17, 2022 76.71 78.51 76.22 77.68 748,640 +1.82(+2.39%)
Jun 16, 2022 78.12 78.12 75.55 75.86 511,375 -3.97(-4.97%)
Jun 15, 2022 79.82 81.17 78.50 79.83 558,830 +0.98(+1.25%)
Jun 14, 2022 78.77 79.74 77.96 78.85 612,990 +0.66(+0.84%)
Jun 13, 2022 79.20 79.86 77.57 78.19 744,712 -3.08(-3.79%)
Jun 10, 2022 82.15 82.81 80.50 81.27 968,891 -2.99(-3.55%)
Jun 09, 2022 86.72 87.03 84.18 84.26 1,097,472 -2.75(-3.16%)
Jun 08, 2022 86.41 87.98 85.35 87.00 2,915,148 -2.58(-2.88%)
Jun 07, 2022 87.67 89.58 84.46 89.58 333,780 +0.88(+1.00%)
Jun 06, 2022 89.46 90.67 88.32 88.70 346,595 +0.17(+0.19%)
Jun 03, 2022 88.99 89.58 88.06 88.53 426,378 -0.55(-0.61%)
Jun 02, 2022 86.05 89.13 85.39 89.08 369,144 +3.03(+3.52%)
Jun 01, 2022 86.79 87.18 84.69 86.05 314,967 -0.67(-0.78%)
May 31, 2022 86.28 87.25 85.24 86.73 343,461 -0.12(-0.14%)
May 27, 2022 85.80 87.03 85.54 86.85 193,419 +0.92(+1.07%)
May 26, 2022 84.60 86.52 84.35 85.92 289,103 +1.91(+2.27%)
May 25, 2022 82.32 84.51 82.07 84.02 300,467 +1.60(+1.94%)
May 24, 2022 84.68 84.68 80.65 82.42 278,335 -0.50(-0.60%)
May 23, 2022 82.22 83.78 81.77 82.92 250,161 +2.10(+2.60%)
May 20, 2022 81.46 81.94 79.16 80.81 303,352 +0.24(+0.30%)
May 19, 2022 80.85 82.11 80.19 80.57 432,397 -1.36(-1.66%)
May 18, 2022 83.83 85.30 81.54 81.93 306,357 -3.06(-3.60%)
May 17, 2022 83.33 85.14 82.13 84.99 308,460 +2.99(+3.64%)
May 16, 2022 82.50 82.95 80.80 82.00 252,514 -1.01(-1.22%)
May 13, 2022 82.64 83.75 81.27 83.01 290,086 +0.95(+1.16%)
May 12, 2022 82.39 83.29 80.49 82.06 446,170 -1.12(-1.35%)
May 11, 2022 83.96 85.66 81.93 83.18 447,186 -0.65(-0.77%)
May 10, 2022 84.34 85.07 81.24 83.83 472,214 +0.06(+0.07%)
May 09, 2022 83.85 84.75 82.65 83.77 464,152 -1.43(-1.68%)
May 06, 2022 86.51 87.18 83.80 85.20 374,668 -1.40(-1.62%)
May 05, 2022 89.14 89.25 85.13 86.61 434,264 -3.74(-4.14%)
May 04, 2022 88.12 90.83 87.41 90.34 372,069 +2.21(+2.51%)
May 03, 2022 87.17 88.62 85.65 88.13 316,684 +0.99(+1.13%)
May 02, 2022 87.11 87.72 84.96 87.14 362,944 +0.83(+0.96%)
Apr 29, 2022 88.64 89.64 85.97 86.31 327,649 -2.46(-2.77%)
Apr 28, 2022 88.95 90.12 86.99 88.77 477,454 +0.82(+0.93%)
Apr 27, 2022 87.32 88.16 86.38 87.95 403,777 +0.60(+0.69%)
Apr 26, 2022 90.17 90.83 87.00 87.35 378,182 -3.92(-4.30%)
Apr 25, 2022 90.90 91.33 87.98 91.27 415,235 -0.43(-0.47%)
Apr 22, 2022 94.70 94.70 91.53 91.71 522,895 -3.19(-3.36%)
Apr 21, 2022 96.30 97.40 94.35 94.90 829,929 +0.10(+0.10%)
Apr 20, 2022 91.45 97.11 89.58 94.80 726,805 +3.30(+3.61%)
Apr 19, 2022 89.13 91.68 88.59 91.50 461,397 +3.22(+3.65%)
Apr 18, 2022 87.52 88.56 87.34 88.28 289,893 +0.70(+0.80%)
Apr 14, 2022 88.69 89.46 87.34 87.57 393,770 -1.06(-1.19%)
Apr 13, 2022 87.15 88.76 86.55 88.63 391,649 +1.36(+1.56%)
Apr 12, 2022 88.59 89.55 86.71 87.27 337,138 -1.19(-1.34%)
Apr 11, 2022 88.06 89.93 87.99 88.45 278,625 +0.46(+0.53%)
Apr 08, 2022 87.68 88.56 86.89 87.99 399,870 +0.64(+0.74%)
Apr 07, 2022 89.36 89.36 85.70 87.35 420,097 -1.49(-1.68%)
Apr 06, 2022 90.16 90.23 88.59 88.84 330,130 -1.41(-1.57%)
Apr 05, 2022 90.53 91.83 90.16 90.25 363,352 -0.56(-0.62%)
Apr 04, 2022 90.17 91.69 89.49 90.82 425,018 -0.22(-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.