Wintrust Financial Corp (NQ: WTFC )

89.77 +0.99 (+1.12%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2016 48.48 49.00 48.02 48.88 218,743 +0.19(+0.39%)
May 31, 2016 48.56 48.92 48.34 48.69 357,915 +0.13(+0.26%)
May 27, 2016 47.92 48.56 48.56 48.56 196,159 +0.61(+1.28%)
May 26, 2016 48.44 48.44 47.77 47.95 181,712 -0.48(-1.00%)
May 25, 2016 47.99 48.68 47.23 48.44 278,935 +0.55(+1.15%)
May 24, 2016 46.92 48.04 46.79 47.89 359,058 +1.13(+2.42%)
May 23, 2016 46.98 47.09 46.36 46.75 285,394 -0.27(-0.56%)
May 20, 2016 46.49 47.48 46.49 47.02 378,512 +0.87(+1.88%)
May 19, 2016 46.79 47.52 46.13 46.15 466,480 -0.80(-1.69%)
May 18, 2016 44.88 47.07 44.81 46.95 387,209 +2.07(+4.62%)
May 17, 2016 45.53 46.01 44.57 44.87 467,971 -0.65(-1.43%)
May 16, 2016 45.01 45.90 44.62 45.52 365,611 +0.45(+0.99%)
May 13, 2016 46.04 46.86 45.04 45.07 342,907 -1.09(-2.36%)
May 12, 2016 46.64 46.78 45.72 46.16 193,584 -0.31(-0.67%)
May 11, 2016 46.25 46.88 46.25 46.47 215,443 -0.10(-0.22%)
May 10, 2016 46.22 46.81 45.96 46.57 175,017 +0.66(+1.43%)
May 09, 2016 45.92 46.40 45.63 45.91 182,631 -0.18(-0.40%)
May 06, 2016 45.05 46.13 44.69 46.10 301,204 +0.59(+1.30%)
May 05, 2016 45.90 46.18 45.43 45.50 242,542 -0.36(-0.80%)
May 04, 2016 45.80 46.48 45.37 45.87 236,254 -0.46(-0.98%)
May 03, 2016 46.63 46.64 45.50 46.32 266,746 -0.97(-2.04%)
May 02, 2016 47.47 47.67 46.86 47.29 381,924 -0.15(-0.31%)
Apr 29, 2016 47.52 48.28 47.03 47.44 281,024 -0.05(-0.12%)
Apr 28, 2016 47.41 48.08 47.23 47.49 217,634 -0.45(-0.93%)
Apr 27, 2016 48.08 48.26 47.60 47.94 485,268 +0.05(+0.10%)
Apr 26, 2016 47.43 48.11 46.96 47.89 394,022 +0.47(+0.98%)
Apr 25, 2016 47.43 47.45 46.47 47.43 485,210 -0.07(-0.15%)
Apr 22, 2016 47.32 47.74 47.20 47.50 585,787 +0.35(+0.73%)
Apr 21, 2016 47.11 47.71 46.93 47.15 593,701 +0.25(+0.52%)
Apr 20, 2016 46.54 47.31 46.22 46.91 785,247 +0.42(+0.90%)
Apr 19, 2016 45.59 47.53 44.69 46.49 999,081 +2.90(+6.65%)
Apr 18, 2016 42.57 43.78 42.55 43.59 506,726 +0.67(+1.55%)
Apr 15, 2016 42.82 43.43 42.24 42.92 407,589 +0.07(+0.17%)
Apr 14, 2016 42.01 43.20 42.01 42.85 343,087 +0.55(+1.29%)
Apr 13, 2016 41.00 42.33 40.94 42.30 369,984 +1.95(+4.84%)
Apr 12, 2016 39.43 40.37 39.41 40.35 233,623 +0.95(+2.41%)
Apr 11, 2016 38.89 40.09 38.89 39.40 189,003 +0.36(+0.93%)
Apr 08, 2016 38.76 41.01 38.76 39.04 197,751 +0.33(+0.85%)
Apr 07, 2016 39.29 39.74 38.44 38.71 381,054 -0.94(-2.37%)
Apr 06, 2016 39.31 39.89 38.96 39.65 246,154 +0.41(+1.05%)
Apr 05, 2016 39.92 40.35 39.18 39.24 398,529 -1.12(-2.78%)
Apr 04, 2016 40.40 40.82 40.09 40.36 257,230 -0.09(-0.23%)
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.