Wintrust Financial Corp (NQ: WTFC )

85.45 -1.31 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 87.10 87.86 85.39 85.45 274,037 -1.31(-1.51%)
Aug 05, 2022 84.61 86.90 84.54 86.76 284,658 +1.91(+2.25%)
Aug 04, 2022 85.43 85.43 84.22 84.85 255,626 -0.84(-0.98%)
Aug 03, 2022 85.29 86.26 84.45 85.69 291,071 +1.06(+1.25%)
Aug 02, 2022 86.44 86.70 84.23 84.63 429,005 -2.11(-2.43%)
Aug 01, 2022 85.57 87.21 84.60 86.74 403,123 +0.70(+0.81%)
Jul 29, 2022 85.95 86.66 85.03 86.04 629,938 +0.18(+0.21%)
Jul 28, 2022 86.80 86.95 84.78 85.86 326,825 -1.07(-1.23%)
Jul 27, 2022 85.93 87.37 85.63 86.93 521,118 +1.12(+1.31%)
Jul 26, 2022 85.76 87.04 85.40 85.81 394,483 -0.63(-0.73%)
Jul 25, 2022 86.44 87.09 85.83 86.44 507,460 +0.67(+0.78%)
Jul 22, 2022 86.66 87.54 85.34 85.77 444,267 -0.27(-0.31%)
Jul 21, 2022 87.38 88.14 83.72 86.04 684,097 +0.09(+0.10%)
Jul 20, 2022 83.68 86.11 83.51 85.95 515,308 +1.45(+1.72%)
Jul 19, 2022 82.75 85.08 82.75 84.50 364,339 +2.85(+3.49%)
Jul 18, 2022 82.78 83.65 81.41 81.65 454,491 +0.12(+0.15%)
Jul 15, 2022 79.67 81.96 78.84 81.53 429,702 +3.39(+4.34%)
Jul 14, 2022 77.06 78.34 76.51 78.14 482,642 -0.57(-0.72%)
Jul 13, 2022 79.32 79.55 77.74 78.71 320,227 -1.16(-1.45%)
Jul 12, 2022 79.35 81.65 78.93 79.87 597,840 -0.30(-0.37%)
Jul 11, 2022 80.89 81.26 79.94 80.17 460,954 -0.99(-1.22%)
Jul 08, 2022 81.95 82.48 80.52 81.16 192,027 -0.30(-0.37%)
Jul 07, 2022 80.87 81.76 78.40 81.46 454,400 +1.73(+2.17%)
Jul 06, 2022 80.42 81.19 78.39 79.73 508,433 -1.31(-1.62%)
Jul 05, 2022 79.33 81.08 78.01 81.04 441,551 -0.28(-0.34%)
Jul 01, 2022 79.66 81.76 78.01 81.32 277,503 +1.17(+1.46%)
Jun 30, 2022 78.53 81.18 78.04 80.15 408,815 -0.50(-0.62%)
Jun 29, 2022 81.69 82.12 80.44 80.65 309,403 -1.02(-1.25%)
Jun 28, 2022 82.59 83.67 81.54 81.67 404,849 -0.26(-0.32%)
Jun 27, 2022 82.99 84.95 81.51 81.93 357,976 -0.56(-0.68%)
Jun 24, 2022 79.34 82.76 77.61 82.49 1,287,853 +3.96(+5.04%)
Jun 23, 2022 79.88 80.62 77.58 78.53 716,414 -1.39(-1.74%)
Jun 22, 2022 78.39 80.23 78.39 79.92 446,997 +0.23(+0.29%)
Jun 21, 2022 79.64 80.53 79.00 79.69 530,536 +1.42(+1.81%)
Jun 17, 2022 77.30 79.11 76.80 78.27 742,956 +1.83(+2.39%)
Jun 16, 2022 78.72 78.72 76.13 76.44 507,493 -4.00(-4.97%)
Jun 15, 2022 80.43 81.79 79.10 80.44 554,587 +0.99(+1.25%)
Jun 14, 2022 79.37 80.35 78.56 79.45 608,336 +0.66(+0.84%)
Jun 13, 2022 79.81 80.47 78.16 78.79 739,058 -3.10(-3.79%)
Jun 10, 2022 82.78 83.44 81.12 81.89 961,535 -3.01(-3.55%)
Jun 09, 2022 87.38 87.69 84.82 84.90 1,089,140 -2.77(-3.16%)
Jun 08, 2022 87.07 88.65 86.00 87.67 2,893,015 -2.60(-2.88%)
Jun 07, 2022 88.34 90.27 85.10 90.27 331,246 +0.89(+1.00%)
Jun 06, 2022 90.14 91.36 89.00 89.38 343,964 +0.17(+0.19%)
Jun 03, 2022 89.67 90.27 88.73 89.21 423,141 -0.55(-0.61%)
Jun 02, 2022 86.71 89.81 86.04 89.76 366,342 +3.05(+3.52%)
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.