Wintrust Financial Corp (NQ: WTFC )

86.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 41.81 42.33 40.39 40.57 1,664,621 -2.25(-5.26%)
May 28, 2020 45.00 45.00 42.44 42.82 905,768 -1.52(-3.43%)
May 27, 2020 42.63 44.41 41.54 44.35 769,034 +3.72(+9.15%)
May 26, 2020 38.51 41.20 38.30 40.63 625,275 +4.00(+10.93%)
May 22, 2020 37.12 37.66 36.18 36.63 337,016 -0.51(-1.37%)
May 21, 2020 36.83 37.59 36.15 37.13 1,015,465 +0.66(+1.81%)
May 20, 2020 34.84 36.64 34.84 36.47 1,776,218 +2.42(+7.12%)
May 19, 2020 35.62 36.14 33.98 34.05 590,540 -1.61(-4.51%)
May 18, 2020 33.33 36.11 33.32 35.66 929,234 +4.47(+14.34%)
May 15, 2020 31.20 31.88 30.56 31.19 602,725 -0.53(-1.66%)
May 14, 2020 29.33 32.01 28.27 31.71 433,162 +1.28(+4.22%)
May 13, 2020 31.73 31.92 29.61 30.43 607,109 -1.83(-5.67%)
May 12, 2020 34.73 35.08 32.20 32.26 475,088 -2.34(-6.76%)
May 11, 2020 36.13 36.13 34.24 34.60 739,571 -2.41(-6.52%)
May 08, 2020 35.68 37.28 35.57 37.01 540,291 +2.29(+6.59%)
May 07, 2020 34.40 36.50 34.40 34.72 442,764 +0.50(+1.46%)
May 06, 2020 36.66 36.87 34.02 34.22 539,301 -2.02(-5.58%)
May 05, 2020 38.53 39.13 36.18 36.24 510,664 -0.94(-2.53%)
May 04, 2020 36.85 37.77 35.29 37.19 392,395 -0.68(-1.81%)
May 01, 2020 38.34 39.08 37.34 37.87 603,504 -1.97(-4.94%)
Apr 30, 2020 41.83 41.83 39.67 39.84 615,323 -2.77(-6.49%)
Apr 29, 2020 40.66 42.79 39.88 42.60 1,099,191 +3.74(+9.61%)
Apr 28, 2020 38.94 40.55 38.30 38.87 948,624 +1.64(+4.39%)
Apr 27, 2020 35.00 37.66 34.80 37.23 575,664 +2.99(+8.75%)
Apr 24, 2020 34.04 34.77 32.76 34.24 696,796 +0.73(+2.19%)
Apr 23, 2020 34.29 35.27 33.47 33.51 777,362 -0.19(-0.56%)
Apr 22, 2020 33.52 35.06 32.82 33.70 1,581,735 +1.82(+5.70%)
Apr 21, 2020 30.66 32.23 30.23 31.88 836,244 -0.30(-0.95%)
Apr 20, 2020 30.86 33.10 30.31 32.18 934,499 +0.10(+0.33%)
Apr 17, 2020 29.27 32.45 29.15 32.08 1,028,944 +4.13(+14.76%)
Apr 16, 2020 31.06 31.06 27.77 27.95 1,028,424 -2.90(-9.40%)
Apr 15, 2020 33.22 33.22 30.70 30.85 458,460 -3.39(-9.91%)
Apr 14, 2020 34.75 36.08 33.28 34.25 635,325 -0.07(-0.19%)
Apr 13, 2020 37.96 37.96 33.81 34.31 682,563 -3.58(-9.46%)
Apr 09, 2020 37.77 39.27 36.67 37.90 1,055,238 +1.94(+5.39%)
Apr 08, 2020 35.28 36.50 34.60 35.96 917,988 +1.32(+3.82%)
Apr 07, 2020 35.07 36.14 33.63 34.64 1,591,615 +1.87(+5.72%)
Apr 06, 2020 32.64 33.48 31.29 32.76 2,990,426 +3.17(+10.70%)
Apr 03, 2020 30.01 30.83 28.58 29.60 1,112,560 -0.58(-1.92%)
Apr 02, 2020 29.26 30.84 28.80 30.18 1,193,161 +0.99(+3.39%)
Apr 01, 2020 29.53 30.04 28.66 29.19 715,098 -2.05(-6.57%)
Mar 31, 2020 30.87 32.67 30.35 31.24 667,658 +0.48(+1.55%)
Mar 30, 2020 31.93 33.16 29.88 30.77 888,301 -1.68(-5.19%)
Mar 27, 2020 31.74 33.16 31.17 32.45 472,559 -1.20(-3.56%)
Mar 26, 2020 30.20 33.89 29.43 33.65 812,332 +3.41(+11.29%)
Mar 25, 2020 30.55 31.54 28.23 30.23 1,688,351 +0.43(+1.44%)
Mar 24, 2020 30.55 31.47 29.21 29.81 704,082 +1.64(+5.84%)
Mar 23, 2020 28.94 29.57 25.96 28.16 745,848 -0.95(-3.27%)
Mar 20, 2020 29.55 31.80 28.06 29.11 1,445,234 +0.37(+1.29%)
Mar 19, 2020 22.52 29.88 20.94 28.74 1,271,517 +5.63(+24.35%)
Mar 18, 2020 28.00 28.11 21.94 23.11 1,081,767 -5.77(-19.98%)
Mar 17, 2020 30.10 31.12 27.58 28.88 923,450 -0.51(-1.75%)
Mar 16, 2020 31.90 33.50 29.28 29.40 773,318 -8.32(-22.06%)
Mar 13, 2020 36.08 37.83 33.29 37.72 991,291 +4.21(+12.57%)
Mar 12, 2020 33.99 36.09 32.12 33.51 830,581 -3.55(-9.57%)
Mar 11, 2020 39.27 39.80 36.47 37.05 676,449 -3.52(-8.67%)
Mar 10, 2020 40.85 42.08 38.51 40.57 907,179 +1.71(+4.40%)
Mar 09, 2020 41.31 42.94 38.38 38.86 719,886 -6.97(-15.21%)
Mar 06, 2020 44.78 46.87 44.57 45.83 567,218 -1.24(-2.63%)
Mar 05, 2020 49.09 49.27 46.49 47.06 520,817 -3.79(-7.46%)
Mar 04, 2020 50.29 51.14 48.98 50.86 669,144 +1.22(+2.45%)
Mar 03, 2020 52.96 53.70 49.54 49.64 622,230 -3.40(-6.42%)
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.