Wintrust Financial Corp (NQ: WTFC )

87.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 81.85 81.85 80.09 81.51 467,527 -0.28(-0.34%)
Jul 30, 2018 82.23 82.99 81.75 81.79 319,492 -0.06(-0.07%)
Jul 27, 2018 82.64 82.90 81.35 81.84 295,123 -0.77(-0.93%)
Jul 26, 2018 82.11 83.19 82.00 82.62 326,401 +0.55(+0.67%)
Jul 25, 2018 83.82 83.82 81.76 82.07 339,048 -1.77(-2.11%)
Jul 24, 2018 85.49 85.49 83.59 83.83 804,665 -1.66(-1.95%)
Jul 23, 2018 84.12 85.83 82.92 85.50 765,590 +1.55(+1.85%)
Jul 20, 2018 84.87 85.22 83.89 83.94 336,807 -0.89(-1.05%)
Jul 19, 2018 84.38 85.40 84.03 84.84 385,030 +0.44(+0.52%)
Jul 18, 2018 83.67 85.23 82.79 84.40 712,770 +2.29(+2.78%)
Jul 17, 2018 81.52 82.76 80.48 82.11 588,209 +0.26(+0.32%)
Jul 16, 2018 81.21 81.94 80.96 81.85 372,252 +1.26(+1.57%)
Jul 13, 2018 80.21 80.59 486,199 -0.73(-0.90%)
Jul 12, 2018 82.55 82.55 80.36 81.32 504,097 -0.56(-0.68%)
Jul 11, 2018 81.83 82.57 81.83 81.88 271,024 -0.56(-0.68%)
Jul 10, 2018 83.82 84.23 82.03 82.44 267,665 -1.19(-1.42%)
Jul 09, 2018 82.36 83.94 82.36 83.63 377,863 +1.48(+1.80%)
Jul 06, 2018 81.63 82.74 80.85 82.15 404,993 +0.43(+0.52%)
Jul 05, 2018 82.07 81.32 81.72 322,688 -0.34(-0.42%)
Jul 03, 2018 82.07 82.07 82.07 0 +0.14(+0.17%)
Jul 02, 2018 80.67 81.98 80.16 81.93 937,135 +1.05(+1.30%)
Jun 29, 2018 82.90 80.85 80.88 577,753 -0.54(-0.66%)
Jun 28, 2018 82.09 82.87 81.31 81.42 486,232 -0.66(-0.80%)
Jun 27, 2018 83.95 84.46 82.00 82.08 591,781 -2.16(-2.57%)
Jun 26, 2018 83.99 84.41 82.96 84.24 724,928 +0.50(+0.60%)
Jun 25, 2018 84.59 85.10 83.18 83.74 1,377,919 -0.85(-1.01%)
Jun 22, 2018 87.37 87.72 84.43 84.59 7,053,772 -2.25(-2.59%)
Jun 21, 2018 87.21 87.44 85.77 86.84 385,855 -0.28(-0.32%)
Jun 20, 2018 87.51 88.14 86.72 87.12 380,361 -0.18(-0.20%)
Jun 19, 2018 85.98 87.43 85.82 87.30 372,910 +0.62(+0.72%)
Jun 18, 2018 86.79 87.34 85.84 86.68 513,603 -0.75(-0.86%)
Jun 15, 2018 87.65 86.50 87.43 1,210,807 -0.22(-0.25%)
Jun 14, 2018 88.58 88.58 86.56 87.65 547,939 -0.80(-0.90%)
Jun 13, 2018 88.50 89.55 87.68 88.45 336,784 +0.28(+0.32%)
Jun 12, 2018 89.14 89.25 87.74 88.17 307,800 -0.93(-1.04%)
Jun 11, 2018 90.49 90.64 88.84 89.10 371,583 -1.11(-1.24%)
Jun 08, 2018 89.33 90.29 88.94 90.22 270,026 +0.52(+0.58%)
Jun 07, 2018 89.50 90.22 89.15 89.70 447,772 +0.49(+0.55%)
Jun 06, 2018 87.40 89.24 87.40 89.20 357,369 +2.17(+2.50%)
Jun 05, 2018 87.29 87.53 86.42 87.03 254,761 -0.25(-0.29%)
Jun 04, 2018 87.21 87.37 86.44 87.28 259,479 +0.71(+0.82%)
Jun 01, 2018 86.33 87.42 85.66 86.57 418,184 +0.99(+1.16%)
May 31, 2018 86.74 87.16 85.53 85.58 342,338 -1.19(-1.37%)
May 30, 2018 86.17 87.25 85.80 86.77 583,855 +1.39(+1.63%)
May 29, 2018 86.44 86.96 84.63 85.38 405,620 -2.04(-2.34%)
May 25, 2018 87.42 87.42 87.42 0 -0.16(-0.18%)
May 24, 2018 87.87 88.04 85.92 87.58 476,233 -0.98(-1.10%)
May 23, 2018 89.50 89.97 88.14 88.55 459,106 -1.39(-1.55%)
May 22, 2018 90.56 92.87 89.74 89.95 686,924 -0.70(-0.77%)
May 21, 2018 87.69 90.69 85.86 90.64 777,862 +3.26(+3.73%)
May 18, 2018 88.26 88.26 87.04 87.38 479,996 -0.65(-0.74%)
May 17, 2018 87.69 88.14 87.06 88.03 349,679 +0.43(+0.49%)
May 16, 2018 86.58 88.08 86.28 87.61 379,906 +1.13(+1.31%)
May 15, 2018 85.91 86.84 85.58 86.47 542,948 +0.55(+0.64%)
May 14, 2018 86.64 86.77 85.77 85.92 319,914 -0.44(-0.51%)
May 11, 2018 86.45 86.86 86.22 86.36 213,657 -0.16(-0.18%)
May 10, 2018 86.48 86.98 85.52 86.52 196,459 -0.03(-0.03%)
May 09, 2018 86.33 87.13 85.35 86.55 269,331 +0.56(+0.65%)
May 08, 2018 84.32 86.47 83.67 85.99 335,483 +1.10(+1.30%)
May 07, 2018 84.36 85.41 83.83 84.89 467,243 +0.94(+1.12%)
May 04, 2018 82.64 84.81 82.17 83.95 386,564 +0.74(+0.89%)
May 03, 2018 83.62 84.09 82.23 83.21 275,721 -0.88(-1.05%)
May 02, 2018 84.48 85.54 83.36 84.09 312,879 -0.32(-0.38%)
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.