Wintrust Financial Corp (NQ: WTFC )

87.53 USD -3.25 (-3.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 72.99 73.18 72.53 72.81 183,314 +0.12(+0.17%)
Aug 30, 2017 72.30 73.10 72.25 72.69 146,601 +0.34(+0.47%)
Aug 29, 2017 71.43 72.60 71.26 72.35 170,235 -0.24(-0.33%)
Aug 28, 2017 73.29 73.29 72.21 72.59 302,881 -0.47(-0.64%)
Aug 25, 2017 72.70 73.51 72.66 73.06 178,218 +0.55(+0.76%)
Aug 24, 2017 72.82 72.86 71.85 72.51 175,488 +0.16(+0.22%)
Aug 23, 2017 71.63 72.85 71.19 72.35 162,372 +0.34(+0.47%)
Aug 22, 2017 71.54 72.04 71.11 72.01 228,091 +1.09(+1.54%)
Aug 21, 2017 71.09 71.31 70.50 70.92 198,595 -0.47(-0.66%)
Aug 18, 2017 70.32 72.06 70.01 71.39 261,850 +0.47(+0.66%)
Aug 17, 2017 73.11 73.69 70.77 70.92 383,916 -2.68(-3.64%)
Aug 16, 2017 74.18 74.54 73.36 73.60 205,647 -0.10(-0.14%)
Aug 15, 2017 74.83 75.22 73.67 73.70 135,004 -0.49(-0.66%)
Aug 14, 2017 72.95 74.35 72.72 74.19 255,604 +2.00(+2.77%)
Aug 11, 2017 73.35 73.72 71.78 72.19 177,071 -0.81(-1.11%)
Aug 10, 2017 74.16 74.16 72.85 73.00 306,507 -1.53(-2.05%)
Aug 09, 2017 74.56 75.32 74.08 74.53 226,507 -1.17(-1.55%)
Aug 08, 2017 74.83 76.58 74.56 75.70 313,438 +0.82(+1.10%)
Aug 07, 2017 75.34 75.43 74.76 74.88 176,585 -0.47(-0.62%)
Aug 04, 2017 75.91 74.95 75.35 195,650 +0.68(+0.91%)
Aug 03, 2017 75.21 75.31 74.46 74.67 222,909 -0.63(-0.84%)
Aug 02, 2017 76.03 76.21 74.99 75.30 299,062 -0.41(-0.54%)
Aug 01, 2017 75.96 75.96 75.28 75.71 236,205 +0.40(+0.53%)
Jul 31, 2017 75.20 75.83 74.85 75.31 328,703 +0.36(+0.48%)
Jul 28, 2017 75.53 75.67 74.69 74.95 252,170 -0.62(-0.82%)
Jul 27, 2017 75.99 76.43 75.30 75.57 432,616 -0.16(-0.21%)
Jul 26, 2017 78.18 78.18 75.59 75.73 341,106 -2.19(-2.81%)
Jul 25, 2017 78.48 78.48 77.45 77.92 565,428 +0.97(+1.26%)
Jul 24, 2017 76.42 77.18 76.33 76.95 306,272 +0.56(+0.73%)
Jul 21, 2017 77.97 78.36 76.23 76.39 494,202 -1.20(-1.55%)
Jul 20, 2017 78.70 77.48 77.59 447,545 -0.73(-0.93%)
Jul 19, 2017 80.00 80.52 77.32 78.32 880,640 +1.84(+2.41%)
Jul 18, 2017 75.80 76.67 75.80 76.48 533,173 -0.01(-0.01%)
Jul 17, 2017 76.34 77.09 75.84 76.49 555,497 -0.02(-0.03%)
Jul 14, 2017 76.72 77.06 75.64 76.51 281,172 -1.04(-1.34%)
Jul 13, 2017 77.40 77.65 76.75 77.55 313,769 +0.32(+0.41%)
Jul 12, 2017 77.12 77.80 76.69 77.23 371,596 -0.07(-0.09%)
Jul 11, 2017 77.24 77.58 76.46 77.30 584,831 -0.25(-0.32%)
Jul 10, 2017 77.75 78.54 77.32 77.55 602,721 -0.86(-1.10%)
Jul 07, 2017 77.75 78.58 76.78 78.41 314,631 +1.15(+1.49%)
Jul 06, 2017 77.87 78.52 76.99 77.26 351,265 -0.87(-1.11%)
Jul 05, 2017 78.91 78.91 77.26 78.13 327,428 -0.16(-0.20%)
Jul 03, 2017 76.78 78.85 76.60 78.29 222,592 +1.85(+2.42%)
Jun 30, 2017 77.45 77.49 76.03 76.44 354,251 -0.59(-0.77%)
Jun 29, 2017 76.15 77.12 75.37 77.03 519,129 +2.17(+2.90%)
Jun 28, 2017 74.37 75.19 74.00 74.86 406,776 +1.29(+1.75%)
Jun 27, 2017 73.76 74.47 73.46 73.57 413,112 -0.18(-0.24%)
Jun 26, 2017 73.65 74.31 72.82 73.75 403,750 +0.60(+0.82%)
Jun 23, 2017 74.19 74.19 72.97 73.15 836,258 -0.64(-0.87%)
Jun 22, 2017 74.34 75.06 73.26 73.79 207,192 -0.83(-1.11%)
Jun 21, 2017 75.85 75.85 74.42 74.62 258,181 -1.01(-1.34%)
Jun 20, 2017 76.22 76.33 75.54 75.63 202,952 -0.87(-1.14%)
Jun 19, 2017 77.29 77.50 76.32 76.50 420,624 -0.30(-0.39%)
Jun 16, 2017 76.45 76.89 75.89 76.80 843,455 -0.28(-0.36%)
Jun 15, 2017 76.42 77.40 76.25 77.08 333,807 +0.19(+0.25%)
Jun 14, 2017 76.63 77.20 75.49 76.89 420,066 -0.47(-0.61%)
Jun 13, 2017 77.83 78.27 76.89 77.36 298,897 +0.28(+0.36%)
Jun 12, 2017 78.19 79.27 76.35 77.08 723,846 -1.15(-1.47%)
Jun 09, 2017 75.17 78.56 74.53 78.23 856,803 +4.00(+5.39%)
Jun 08, 2017 71.65 75.87 71.00 74.23 661,819 +2.46(+3.43%)
Jun 07, 2017 71.27 72.26 71.10 71.77 304,693 +0.95(+1.34%)
Jun 06, 2017 70.20 71.46 69.79 70.82 421,620 -0.12(-0.17%)
Jun 05, 2017 70.97 72.22 70.22 70.94 286,443 +0.02(+0.03%)
Jun 02, 2017 70.19 71.92 70.19 70.92 371,285 -0.29(-0.41%)
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.