Wintrust Financial Corp (NQ: WTFC )

81.63 -0.86 (-1.04%)
Streaming Delayed Price Updated: 10:25 AM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 75.54 77.28 75.54 76.14 537,607 +1.04(+1.38%)
Oct 30, 2018 75.63 76.27 74.22 75.10 575,406 -0.55(-0.73%)
Oct 29, 2018 74.68 76.48 74.15 75.65 670,573 +2.43(+3.32%)
Oct 26, 2018 73.60 73.81 72.22 73.22 534,600 -0.93(-1.25%)
Oct 25, 2018 73.00 74.70 72.85 74.15 528,512 +1.86(+2.57%)
Oct 24, 2018 75.76 76.22 72.17 72.29 544,216 -3.80(-4.99%)
Oct 23, 2018 74.88 76.59 74.44 76.09 535,351 -0.30(-0.39%)
Oct 22, 2018 79.03 79.75 75.99 76.39 560,533 -2.69(-3.40%)
Oct 19, 2018 79.91 80.33 78.69 79.08 711,700 -0.65(-0.82%)
Oct 18, 2018 82.03 82.59 79.20 79.73 1,337,115 -4.09(-4.88%)
Oct 17, 2018 83.16 84.52 82.00 83.82 517,502 +0.21(+0.25%)
Oct 16, 2018 82.64 83.66 81.69 83.61 805,378 +1.18(+1.43%)
Oct 15, 2018 82.95 83.24 81.21 82.43 438,477 +0.97(+1.19%)
Oct 12, 2018 86.51 86.51 79.10 81.46 551,400 -1.58(-1.90%)
Oct 11, 2018 86.37 86.65 82.94 83.04 782,647 -3.46(-4.00%)
Oct 10, 2018 87.25 88.12 86.49 86.50 597,631 -0.76(-0.87%)
Oct 09, 2018 86.66 87.69 86.31 87.26 366,079 +0.01(+0.01%)
Oct 08, 2018 86.57 87.52 85.93 87.25 227,755 +0.81(+0.94%)
Oct 05, 2018 87.67 87.73 86.09 86.44 247,800 -1.04(-1.19%)
Oct 04, 2018 87.29 88.81 86.73 87.48 439,219 -0.06(-0.07%)
Oct 03, 2018 85.00 87.77 84.95 87.54 428,623 +2.63(+3.10%)
Oct 02, 2018 84.92 86.57 84.24 84.91 736,524 +0.66(+0.78%)
Oct 01, 2018 85.41 85.95 83.98 84.25 323,571 -0.69(-0.81%)
Sep 28, 2018 84.76 85.62 84.61 84.94 480,500 -0.22(-0.26%)
Sep 27, 2018 87.01 87.69 84.92 85.16 466,513 -1.95(-2.24%)
Sep 26, 2018 89.39 89.39 86.96 87.11 228,031 -1.60(-1.80%)
Sep 25, 2018 89.44 89.46 88.61 88.71 224,275 -0.36(-0.40%)
Sep 24, 2018 90.04 90.23 88.50 89.07 514,497 -1.25(-1.38%)
Sep 21, 2018 90.50 90.92 89.88 90.32 577,300 -0.43(-0.47%)
Sep 20, 2018 89.36 91.05 89.36 90.75 541,738 +1.82(+2.05%)
Sep 19, 2018 87.64 89.37 87.64 88.93 472,403 +1.34(+1.53%)
Sep 18, 2018 88.05 88.05 86.90 87.59 281,455 -0.13(-0.15%)
Sep 17, 2018 88.71 88.83 87.38 87.72 390,251 -0.85(-0.96%)
Sep 14, 2018 87.83 89.03 87.79 88.57 754,800 +0.85(+0.97%)
Sep 13, 2018 88.32 88.88 87.45 87.72 312,336 -0.51(-0.58%)
Sep 12, 2018 90.14 90.14 87.94 88.23 235,118 -2.07(-2.29%)
Sep 11, 2018 89.33 90.80 89.01 90.30 252,986 +0.89(+1.00%)
Sep 10, 2018 89.93 90.18 89.17 89.41 360,985 -0.10(-0.11%)
Sep 07, 2018 89.27 89.69 88.71 89.51 250,600 +0.55(+0.62%)
Sep 06, 2018 89.16 89.62 88.81 88.96 391,717 -0.25(-0.28%)
Sep 05, 2018 89.16 89.56 88.75 89.21 188,707 +0.02(+0.02%)
Sep 04, 2018 88.43 89.79 87.61 89.19 391,005 +0.64(+0.72%)
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(+0.37%)
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 90.23 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%)
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.