Wintrust Financial Corp (NQ: WTFC )

83.74 +2.19 (+2.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 86.30 86.66 85.67 85.90 312,570 -0.16(-0.19%)
Jan 30, 2018 86.28 86.90 85.03 86.06 232,088 -0.89(-1.02%)
Jan 29, 2018 87.53 87.96 86.92 86.95 392,877 -1.01(-1.15%)
Jan 26, 2018 88.18 88.18 86.98 87.96 315,498 +0.45(+0.51%)
Jan 25, 2018 88.53 89.23 87.25 87.51 477,824 -0.57(-0.65%)
Jan 24, 2018 88.75 89.34 88.05 88.08 432,031 +0.04(+0.05%)
Jan 23, 2018 87.39 89.08 86.88 88.04 421,202 +0.54(+0.62%)
Jan 22, 2018 87.86 87.89 86.86 87.50 303,347 -0.31(-0.35%)
Jan 19, 2018 86.87 87.86 86.75 87.81 219,001 +0.96(+1.11%)
Jan 18, 2018 87.76 88.24 86.80 86.85 237,862 -0.86(-0.98%)
Jan 17, 2018 87.78 88.39 86.59 87.71 402,831 +0.44(+0.50%)
Jan 16, 2018 88.19 88.50 87.16 87.27 304,834 -0.22(-0.25%)
Jan 12, 2018 87.49 87.49 87.49 0 +0.03(+0.03%)
Jan 11, 2018 86.85 87.68 86.46 87.46 328,226 +0.86(+0.99%)
Jan 10, 2018 85.24 87.44 85.20 86.60 468,921 +1.19(+1.39%)
Jan 09, 2018 84.01 86.17 84.01 85.41 459,248 +1.59(+1.90%)
Jan 08, 2018 83.28 84.27 82.74 83.82 317,738 +0.53(+0.64%)
Jan 05, 2018 82.88 83.35 82.27 83.29 283,351 +0.79(+0.96%)
Jan 04, 2018 82.90 84.16 82.34 82.50 316,493 +0.41(+0.50%)
Jan 03, 2018 82.30 83.01 81.70 82.09 324,599 -0.21(-0.26%)
Jan 02, 2018 83.00 83.00 81.47 82.30 384,083 -0.07(-0.08%)
Dec 29, 2017 82.37 82.37 82.37 0 -0.90(-1.08%)
Dec 28, 2017 83.16 83.30 82.58 83.27 154,545 +0.39(+0.47%)
Dec 27, 2017 83.16 83.67 82.74 82.88 251,781 -0.30(-0.36%)
Dec 26, 2017 83.49 84.17 82.61 83.18 133,926 -0.66(-0.79%)
Dec 22, 2017 84.12 84.35 83.30 83.84 208,438 -0.27(-0.32%)
Dec 21, 2017 83.88 84.54 83.51 84.11 231,470 +0.99(+1.19%)
Dec 20, 2017 84.11 84.61 81.77 83.12 302,957 -0.27(-0.32%)
Dec 19, 2017 84.45 84.67 83.18 83.39 437,648 -0.34(-0.41%)
Dec 18, 2017 83.56 84.46 82.59 83.73 637,195 +0.74(+0.89%)
Dec 15, 2017 80.11 83.97 79.95 82.99 1,627,417 +2.83(+3.53%)
Dec 14, 2017 81.21 81.57 79.67 80.16 601,737 -1.06(-1.31%)
Dec 13, 2017 81.83 83.27 80.99 81.22 463,163 -0.58(-0.71%)
Dec 12, 2017 81.62 82.22 80.52 81.80 736,491 -0.25(-0.30%)
Dec 11, 2017 83.15 83.15 81.49 82.05 493,962 -0.72(-0.87%)
Dec 08, 2017 84.27 85.85 82.62 82.77 225,529 -0.81(-0.97%)
Dec 07, 2017 82.77 84.24 82.77 83.58 337,636 +0.68(+0.82%)
Dec 06, 2017 84.50 82.50 82.90 226,754 -0.64(-0.77%)
Dec 05, 2017 86.73 86.80 83.48 83.54 433,277 -2.92(-3.38%)
Dec 04, 2017 84.99 86.64 84.81 86.46 494,973 +2.89(+3.46%)
Dec 01, 2017 83.76 83.76 82.25 83.57 284,001 -0.28(-0.33%)
Nov 30, 2017 85.91 86.40 83.47 83.85 437,066 -1.76(-2.06%)
Nov 29, 2017 82.50 85.78 81.62 85.61 409,003 +3.25(+3.95%)
Nov 28, 2017 79.19 82.48 79.19 82.36 291,214 +3.42(+4.33%)
Nov 27, 2017 78.65 79.76 78.65 78.94 167,010 +0.46(+0.59%)
Nov 24, 2017 79.01 80.06 78.42 78.48 93,113 -0.52(-0.66%)
Nov 22, 2017 79.98 79.99 78.96 79.00 189,332 -0.74(-0.93%)
Nov 21, 2017 80.00 80.13 79.11 79.74 254,242 +0.13(+0.16%)
Nov 20, 2017 78.60 79.64 78.35 79.61 130,187 +1.14(+1.45%)
Nov 17, 2017 77.71 78.71 77.64 78.47 157,229 +0.24(+0.31%)
Nov 16, 2017 78.75 78.91 78.09 78.23 137,938 -0.06(-0.08%)
Nov 15, 2017 77.38 78.92 77.10 78.29 147,083 -0.07(-0.09%)
Nov 14, 2017 77.37 78.50 77.35 78.36 134,786 +0.46(+0.59%)
Nov 13, 2017 76.37 78.10 76.11 77.90 149,018 +0.88(+1.14%)
Nov 10, 2017 77.02 77.73 76.47 77.02 243,461 +0.09(+0.12%)
Nov 09, 2017 77.21 78.00 76.00 76.93 255,072 -1.02(-1.31%)
Nov 08, 2017 77.67 78.32 76.95 77.95 187,753 -0.33(-0.42%)
Nov 07, 2017 80.80 80.88 78.04 78.28 186,394 -2.22(-2.76%)
Nov 06, 2017 80.96 81.18 80.36 80.50 148,862 -0.25(-0.31%)
Nov 03, 2017 80.80 81.19 77.20 80.75 188,757 -0.18(-0.22%)
Nov 02, 2017 80.14 81.21 79.62 80.93 192,277 +0.65(+0.81%)
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.