Wintrust Financial Corp (NQ: WTFC )

90.21 -0.29 (-0.32%)
Streaming Delayed Price Updated: 1:02 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 50.89 51.09 50.23 50.92 261,688 +0.04(+0.07%)
Aug 30, 2016 50.97 51.24 50.58 50.88 157,287 +0.07(+0.14%)
Aug 29, 2016 50.66 50.99 50.66 50.81 241,034 +0.28(+0.56%)
Aug 26, 2016 50.45 50.76 50.07 50.52 272,145 +0.08(+0.16%)
Aug 25, 2016 50.09 50.44 48.88 50.44 250,765 +0.38(+0.77%)
Aug 24, 2016 49.72 50.16 49.65 50.05 178,319 +0.18(+0.37%)
Aug 23, 2016 49.80 50.13 49.80 49.87 137,350 +0.18(+0.37%)
Aug 22, 2016 49.39 49.77 49.07 49.69 117,795 +0.11(+0.22%)
Aug 19, 2016 49.32 49.80 49.32 49.58 289,460 +0.03(+0.06%)
Aug 18, 2016 49.28 49.59 48.83 49.55 160,244 +0.28(+0.58%)
Aug 17, 2016 49.05 49.59 49.05 49.27 148,844 +0.12(+0.24%)
Aug 16, 2016 49.07 49.36 48.77 49.15 125,374 -0.25(-0.50%)
Aug 15, 2016 48.86 49.53 48.86 49.39 235,320 +0.47(+0.95%)
Aug 12, 2016 48.83 48.96 48.33 48.93 163,816 -0.22(-0.45%)
Aug 11, 2016 48.85 49.33 48.68 49.15 209,958 +0.36(+0.73%)
Aug 10, 2016 49.52 49.60 48.72 48.79 202,630 -0.85(-1.72%)
Aug 09, 2016 49.72 49.78 49.19 49.64 258,142 +0.04(+0.07%)
Aug 08, 2016 50.01 50.08 49.46 49.61 362,400 -0.39(-0.79%)
Aug 05, 2016 49.06 50.07 48.86 50.00 348,012 +1.46(+3.01%)
Aug 04, 2016 48.35 48.69 47.94 48.54 173,095 +0.19(+0.40%)
Aug 03, 2016 47.89 48.42 47.77 48.34 150,685 +0.49(+1.03%)
Aug 02, 2016 47.91 48.45 47.56 47.85 206,746 -0.17(-0.36%)
Aug 01, 2016 48.41 48.60 47.81 48.02 299,643 -0.24(-0.49%)
Jul 29, 2016 48.51 49.00 48.22 48.26 750,097 -0.44(-0.90%)
Jul 28, 2016 48.38 48.82 48.32 48.70 228,032 +0.14(+0.28%)
Jul 27, 2016 48.79 49.22 48.37 48.56 375,511 +0.06(+0.13%)
Jul 26, 2016 48.36 48.73 48.12 48.50 332,844 +0.05(+0.11%)
Jul 25, 2016 48.79 48.97 47.79 48.44 293,620 -0.48(-0.97%)
Jul 22, 2016 48.55 49.00 48.31 48.92 397,088 +0.71(+1.48%)
Jul 21, 2016 48.36 48.55 48.02 48.21 476,254 +0.06(+0.13%)
Jul 20, 2016 47.31 48.69 46.60 48.14 354,820 -0.28(-0.59%)
Jul 19, 2016 48.36 48.98 48.14 48.43 440,664 -0.23(-0.47%)
Jul 18, 2016 48.59 48.88 48.40 48.65 281,701 -0.07(-0.15%)
Jul 15, 2016 49.07 49.36 48.39 48.73 323,090 +0.16(+0.32%)
Jul 14, 2016 48.67 49.16 48.55 48.57 343,112 +0.44(+0.91%)
Jul 13, 2016 48.23 48.54 47.87 48.13 350,810 -0.18(-0.38%)
Jul 12, 2016 47.59 48.40 47.14 48.32 563,912 +1.23(+2.62%)
Jul 11, 2016 46.70 47.32 46.35 47.08 251,813 +0.78(+1.68%)
Jul 08, 2016 46.42 45.77 45.77 46.31 406,621 +0.54(+1.18%)
Jul 07, 2016 45.64 46.31 45.29 45.77 310,108 +0.87(+1.93%)
Jul 05, 2016 45.65 45.82 44.57 44.90 280,583 -1.05(-2.29%)
Jul 01, 2016 46.26 45.95 45.95 45.95 281,822 -0.67(-1.43%)
Jun 30, 2016 46.04 46.67 45.38 46.62 592,250 +0.77(+1.67%)
Jun 29, 2016 45.15 45.86 44.95 45.85 603,000 +1.30(+2.91%)
Jun 28, 2016 43.62 44.77 43.00 44.55 564,422 +1.70(+3.97%)
Jun 27, 2016 44.34 44.75 42.61 42.85 661,626 -2.32(-5.14%)
Jun 24, 2016 45.60 47.05 44.99 45.17 1,216,361 -2.94(-6.12%)
Jun 23, 2016 47.37 48.12 47.37 48.12 358,133 +1.46(+3.13%)
Jun 22, 2016 46.61 47.29 46.60 46.65 315,920 +0.08(+0.18%)
Jun 21, 2016 46.31 46.83 45.94 46.57 412,340 +0.46(+0.99%)
Jun 20, 2016 46.01 46.83 45.99 46.11 336,380 +0.81(+1.80%)
Jun 17, 2016 45.36 45.91 44.95 45.30 768,209 +0.08(+0.18%)
Jun 16, 2016 45.66 45.74 44.84 45.22 512,971 -0.72(-1.57%)
Jun 15, 2016 45.86 46.92 45.49 45.94 377,933 +0.23(+0.50%)
Jun 14, 2016 46.40 46.77 45.55 45.71 590,868 -0.89(-1.90%)
Jun 13, 2016 46.93 47.23 46.49 46.60 467,614 -0.56(-1.18%)
Jun 10, 2016 47.07 47.54 46.62 47.16 1,267,388 -0.67(-1.40%)
Jun 09, 2016 48.74 48.76 47.21 47.82 1,174,565 -1.33(-2.71%)
Jun 08, 2016 48.73 49.29 48.73 49.16 187,604 +0.37(+0.77%)
Jun 07, 2016 48.97 49.21 48.50 48.78 207,806 -0.29(-0.60%)
Jun 06, 2016 48.22 49.44 47.88 49.08 233,977 +0.84(+1.74%)
Jun 03, 2016 48.47 48.47 47.01 48.23 415,645 -0.90(-1.82%)
Jun 02, 2016 48.73 49.15 48.44 49.13 225,996 +0.25(+0.50%)
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.