Wintrust Financial Corp (NQ: WTFC )

86.52 USD -1.01 (-1.15%)
Official Closing Price Updated: 4:07 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 88.55 88.55 88.55 0 +0.83(+0.95%)
Aug 30, 2018 88.30 88.40 87.33 87.72 271,133 -0.82(-0.93%)
Aug 29, 2018 88.93 88.93 87.60 88.54 249,975 -0.26(-0.29%)
Aug 28, 2018 89.48 89.54 88.11 88.80 224,324 -0.53(-0.59%)
Aug 27, 2018 90.37 90.62 89.17 89.33 345,079 -0.52(-0.58%)
Aug 24, 2018 90.64 90.79 89.78 89.85 341,700 -0.67(-0.74%)
Aug 23, 2018 91.75 91.75 90.21 90.52 226,918 -1.12(-1.22%)
Aug 22, 2018 91.62 92.47 91.52 91.64 237,747 -0.46(-0.50%)
Aug 21, 2018 90.99 92.56 90.95 92.10 210,978 +1.36(+1.50%)
Aug 20, 2018 90.41 91.30 90.03 90.74 182,497 +0.33(+0.36%)
Aug 17, 2018 90.18 90.65 89.92 90.41 150,600 +0.05(+0.06%)
Aug 16, 2018 89.32 90.93 88.78 90.36 123,515 +1.47(+1.65%)
Aug 15, 2018 89.64 90.45 88.71 88.89 299,375 -1.29(-1.43%)
Aug 14, 2018 88.85 90.92 88.85 90.18 238,411 +1.40(+1.58%)
Aug 13, 2018 89.20 89.85 88.60 88.78 236,220 -0.44(-0.49%)
Aug 10, 2018 88.26 89.63 88.25 89.22 464,500 -0.03(-0.03%)
Aug 09, 2018 90.02 90.44 88.97 89.25 266,033 -0.69(-0.77%)
Aug 08, 2018 89.19 90.16 88.49 89.94 383,343 +0.74(+0.83%)
Aug 07, 2018 89.44 90.24 89.14 89.20 196,950 -0.12(-0.13%)
Aug 06, 2018 89.14 89.60 88.33 89.32 213,155 +0.33(+0.37%)
Aug 03, 2018 89.26 89.84 88.65 88.99 295,100 -0.43(-0.48%)
Aug 02, 2018 88.52 89.73 88.10 89.42 257,761 +0.64(+0.72%)
Aug 01, 2018 88.11 89.53 87.95 88.78 623,699 +1.05(+1.20%)
Jul 31, 2018 88.10 88.10 86.20 87.73 434,381 -0.30(-0.34%)
Jul 30, 2018 88.50 89.32 87.99 88.03 296,841 -0.06(-0.07%)
Jul 27, 2018 88.95 89.23 87.56 88.09 274,200 -0.83(-0.93%)
Jul 26, 2018 88.38 89.54 88.26 88.92 303,260 +0.59(+0.67%)
Jul 25, 2018 90.22 90.22 88.00 88.33 315,011 -1.90(-2.11%)
Jul 24, 2018 92.01 92.01 89.97 90.23 747,616 -1.79(-1.95%)
Jul 23, 2018 90.54 92.38 89.25 92.02 711,312 +1.67(+1.85%)
Jul 20, 2018 91.35 91.72 90.29 90.35 312,929 -0.96(-1.05%)
Jul 19, 2018 90.82 91.92 90.44 91.31 357,733 +0.47(+0.52%)
Jul 18, 2018 90.06 91.73 89.11 90.84 662,237 +2.46(+2.78%)
Jul 17, 2018 87.74 89.08 86.62 88.38 546,507 +0.28(+0.32%)
Jul 16, 2018 87.41 88.19 87.14 88.10 345,861 +1.36(+1.57%)
Jul 13, 2018 86.33 86.74 451,729 -0.79(-0.90%)
Jul 12, 2018 88.85 88.85 86.49 87.53 468,358 -0.60(-0.68%)
Jul 11, 2018 88.07 88.87 88.07 88.13 251,809 -0.60(-0.68%)
Jul 10, 2018 90.22 90.66 88.29 88.73 248,689 -1.28(-1.42%)
Jul 09, 2018 88.65 90.34 88.65 90.01 351,074 +1.59(+1.80%)
Jul 06, 2018 87.86 89.05 87.02 88.42 376,280 +0.46(+0.52%)
Jul 05, 2018 88.33 87.53 87.96 299,811 -0.37(-0.42%)
Jul 03, 2018 88.33 88.33 88.33 0 +0.15(+0.17%)
Jul 02, 2018 86.83 88.24 86.28 88.18 870,695 +1.13(+1.30%)
Jun 29, 2018 89.22 87.02 87.05 536,792 -0.58(-0.66%)
Jun 28, 2018 88.35 89.19 87.51 87.63 451,760 -0.71(-0.80%)
Jun 27, 2018 90.36 90.91 88.26 88.34 549,825 -2.33(-2.57%)
Jun 26, 2018 90.40 90.85 89.29 90.67 673,533 +0.54(+0.60%)
Jun 25, 2018 91.05 91.59 89.53 90.13 1,280,228 -0.92(-1.01%)
Jun 22, 2018 94.04 94.41 90.87 91.05 6,553,675 -2.42(-2.59%)
Jun 21, 2018 93.86 94.11 92.32 93.47 358,499 -0.30(-0.32%)
Jun 20, 2018 94.19 94.86 93.34 93.77 353,395 -0.19(-0.20%)
Jun 19, 2018 92.54 94.10 92.37 93.96 346,472 +0.67(+0.72%)
Jun 18, 2018 93.41 94.00 92.39 93.29 477,190 -0.81(-0.86%)
Jun 15, 2018 94.34 93.10 94.10 1,124,964 -0.24(-0.25%)
Jun 14, 2018 95.34 95.34 93.17 94.34 509,092 -0.86(-0.90%)
Jun 13, 2018 95.25 96.38 94.37 95.20 312,907 +0.30(+0.32%)
Jun 12, 2018 95.94 96.07 94.44 94.90 285,978 -1.00(-1.04%)
Jun 11, 2018 97.39 97.56 95.62 95.90 345,239 -1.20(-1.24%)
Jun 08, 2018 96.15 97.18 95.73 97.10 250,882 +0.56(+0.58%)
Jun 07, 2018 96.33 97.10 95.95 96.54 416,026 +0.53(+0.55%)
Jun 06, 2018 94.07 96.05 94.07 96.01 332,033 +2.34(+2.50%)
Jun 05, 2018 93.95 94.21 93.01 93.67 236,699 -0.27(-0.29%)
Jun 04, 2018 93.86 94.04 93.04 93.94 241,083 +0.76(+0.82%)
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.