Wintrust Financial Corp (NQ: WTFC )

85.41 -1.67 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 40.77 42.04 40.37 41.78 385,777 +0.71(+1.73%)
Jun 29, 2020 40.04 41.68 39.70 41.07 354,986 +1.78(+4.53%)
Jun 26, 2020 40.98 41.33 39.10 39.29 560,441 -2.70(-6.43%)
Jun 25, 2020 39.81 42.04 39.62 41.99 392,427 +1.72(+4.28%)
Jun 24, 2020 42.45 42.45 40.16 40.27 373,832 -3.03(-6.99%)
Jun 23, 2020 44.53 44.81 42.83 43.29 459,819 -0.19(-0.44%)
Jun 22, 2020 43.32 44.17 42.34 43.48 308,879 -0.35(-0.81%)
Jun 19, 2020 45.69 46.14 42.82 43.84 847,240 -0.95(-2.12%)
Jun 18, 2020 43.61 45.83 41.92 44.79 496,082 +0.29(+0.65%)
Jun 17, 2020 46.17 46.60 44.44 44.50 527,921 -1.52(-3.31%)
Jun 16, 2020 46.64 47.30 44.75 46.02 337,327 +2.16(+4.91%)
Jun 15, 2020 41.18 44.64 40.85 43.87 622,588 +0.03(+0.07%)
Jun 12, 2020 44.08 44.47 41.66 43.84 677,583 +2.82(+6.86%)
Jun 11, 2020 41.21 43.28 40.47 41.02 636,204 -4.24(-9.37%)
Jun 10, 2020 49.48 49.48 45.11 45.27 427,829 -4.83(-9.64%)
Jun 09, 2020 49.91 52.04 48.37 50.09 514,915 -0.77(-1.51%)
Jun 08, 2020 50.80 51.19 49.32 50.86 699,182 +2.52(+5.21%)
Jun 05, 2020 50.11 50.98 47.57 48.34 756,617 +2.76(+6.05%)
Jun 04, 2020 42.99 45.65 42.46 45.58 1,306,285 +2.54(+5.90%)
Jun 03, 2020 41.93 43.61 41.93 43.04 727,497 +2.41(+5.94%)
Jun 02, 2020 41.69 41.96 40.39 40.63 789,621 -0.13(-0.33%)
Jun 01, 2020 40.92 41.82 40.18 40.76 732,278 +0.19(+0.47%)
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%)
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.