Wintrust Financial Corp (NQ: WTFC )

89.74 USD +1.97 (+2.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 91.29 91.50 87.48 88.50 649,074 -1.66(-1.84%)
Oct 28, 2021 89.00 90.26 88.60 90.16 238,701 +1.74(+1.97%)
Oct 27, 2021 90.79 91.25 87.73 88.42 395,214 -2.78(-3.05%)
Oct 26, 2021 92.02 91.20 239,907 -0.91(-0.99%)
Oct 25, 2021 92.08 92.55 90.42 92.11 373,588 +0.02(+0.02%)
Oct 22, 2021 91.43 92.65 90.88 92.09 414,107 +0.88(+0.96%)
Oct 21, 2021 91.68 92.08 90.07 91.21 431,650 -0.62(-0.68%)
Oct 20, 2021 85.00 91.97 84.06 91.83 918,412 +7.22(+8.53%)
Oct 19, 2021 84.20 84.76 83.31 84.61 525,224 +0.58(+0.69%)
Oct 18, 2021 83.95 84.99 83.00 84.03 304,076 +0.05(+0.06%)
Oct 15, 2021 83.87 84.93 83.63 83.98 311,682 +0.73(+0.88%)
Oct 14, 2021 83.83 83.92 82.89 83.25 255,560 +0.51(+0.62%)
Oct 13, 2021 82.20 83.06 80.87 82.74 227,994 +0.39(+0.47%)
Oct 12, 2021 81.78 83.25 81.54 82.35 214,910 +0.51(+0.62%)
Oct 11, 2021 83.83 83.98 81.83 81.84 161,244 -1.46(-1.75%)
Oct 08, 2021 83.19 83.93 82.19 83.30 166,366 +0.32(+0.39%)
Oct 07, 2021 82.79 83.83 80.71 82.98 206,031 +0.93(+1.13%)
Oct 06, 2021 82.09 82.17 79.77 82.05 438,119 -0.92(-1.11%)
Oct 05, 2021 82.99 83.25 81.61 82.97 457,719 +0.52(+0.63%)
Oct 04, 2021 82.20 83.51 81.50 82.45 520,659 +0.19(+0.23%)
Oct 01, 2021 80.42 82.57 79.68 82.26 356,334 +1.89(+2.35%)
Sep 30, 2021 80.77 80.83 79.89 80.37 403,046 -0.02(-0.02%)
Sep 29, 2021 80.42 80.78 79.02 80.39 366,401 +0.02(+0.02%)
Sep 28, 2021 81.16 81.64 79.91 80.37 178,115 -0.16(-0.20%)
Sep 27, 2021 79.07 81.02 79.07 80.53 254,144 +2.22(+2.83%)
Sep 24, 2021 77.56 78.72 77.34 78.31 173,320 +0.71(+0.91%)
Sep 23, 2021 74.72 78.00 74.72 77.60 288,277 +3.25(+4.37%)
Sep 22, 2021 74.57 75.17 73.79 74.35 203,233 +0.64(+0.87%)
Sep 21, 2021 73.09 74.42 73.09 73.71 211,193 +0.06(+0.08%)
Sep 20, 2021 72.86 73.75 72.57 73.65 337,940 -1.31(-1.75%)
Sep 17, 2021 74.62 75.62 74.13 74.96 1,151,986 +0.69(+0.93%)
Sep 16, 2021 75.61 75.62 73.96 74.27 234,408 -0.81(-1.08%)
Sep 15, 2021 73.49 75.17 73.21 75.08 253,022 +1.92(+2.62%)
Sep 14, 2021 75.50 75.50 72.81 73.16 296,678 -2.16(-2.87%)
Sep 13, 2021 74.24 75.65 73.64 75.32 398,054 +1.40(+1.89%)
Sep 10, 2021 74.80 74.85 73.64 73.92 270,158 -0.54(-0.73%)
Sep 09, 2021 73.71 75.25 73.38 74.46 287,423 +0.60(+0.81%)
Sep 08, 2021 73.87 74.10 72.79 73.86 323,465 -0.39(-0.53%)
Sep 07, 2021 73.73 75.38 73.00 74.25 324,779 +0.76(+1.03%)
Sep 03, 2021 73.37 73.82 72.71 73.49 237,195 +0.69(+0.95%)
Sep 02, 2021 73.16 74.09 72.63 72.80 164,791 -0.46(-0.63%)
Sep 01, 2021 74.93 75.07 72.95 73.26 199,219 -1.58(-2.11%)
Aug 31, 2021 73.46 75.00 72.91 74.84 393,307 +1.86(+2.55%)
Aug 30, 2021 74.90 75.19 72.83 72.98 156,822 -2.21(-2.94%)
Aug 27, 2021 73.37 75.34 73.01 75.19 218,501 +2.15(+2.94%)
Aug 26, 2021 74.71 75.38 72.92 73.04 211,477 -1.58(-2.12%)
Aug 25, 2021 73.89 75.36 73.38 74.62 169,068 +1.04(+1.41%)
Aug 24, 2021 73.16 74.01 72.61 73.58 134,213 +0.36(+0.49%)
Aug 23, 2021 73.51 74.32 72.86 73.22 169,003 +0.36(+0.49%)
Aug 20, 2021 71.27 73.00 69.75 72.86 138,199 +1.45(+2.03%)
Aug 19, 2021 72.01 72.74 70.91 71.41 178,707 -1.36(-1.87%)
Aug 18, 2021 72.91 73.78 72.20 72.77 245,340 -0.34(-0.47%)
Aug 17, 2021 74.40 74.64 72.27 73.11 155,658 -1.69(-2.26%)
Aug 16, 2021 73.78 74.83 73.02 74.80 225,618 +0.51(+0.69%)
Aug 13, 2021 75.43 75.43 74.10 74.29 135,063 -0.94(-1.25%)
Aug 12, 2021 75.97 75.97 74.45 75.23 122,466 -0.50(-0.66%)
Aug 11, 2021 74.51 75.74 73.36 75.73 168,848 +1.51(+2.03%)
Aug 10, 2021 72.97 74.55 72.79 74.22 158,411 +1.15(+1.57%)
Aug 09, 2021 73.75 74.47 72.65 73.07 165,428 -0.77(-1.04%)
Aug 06, 2021 73.05 74.36 73.04 73.84 185,390 +1.85(+2.57%)
Aug 05, 2021 70.98 72.24 70.57 71.99 159,526 +1.58(+2.24%)
Aug 04, 2021 70.29 71.42 69.49 70.41 168,337 -1.14(-1.59%)
Aug 03, 2021 70.90 73.27 69.46 71.55 203,535 +0.87(+1.23%)
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.