Wintrust Financial Corp (NQ: WTFC )

91.09 -0.34 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 39.05 39.70 38.25 38.62 313,593 -0.27(-0.69%)
Sep 29, 2020 38.72 39.49 37.85 38.89 383,811 -0.23(-0.59%)
Sep 28, 2020 37.94 39.44 37.94 39.12 373,306 +1.84(+4.94%)
Sep 25, 2020 35.99 37.40 35.95 37.28 277,211 +0.95(+2.63%)
Sep 24, 2020 36.52 37.20 36.01 36.32 426,085 -0.12(-0.32%)
Sep 23, 2020 37.42 38.41 36.35 36.44 625,547 -0.44(-1.20%)
Sep 22, 2020 37.89 38.59 36.72 36.88 315,634 -1.00(-2.65%)
Sep 21, 2020 38.67 39.30 37.62 37.89 463,472 -1.88(-4.73%)
Sep 18, 2020 40.83 40.83 39.46 39.77 1,573,147 -1.16(-2.83%)
Sep 17, 2020 39.75 41.09 39.54 40.92 344,211 +0.36(+0.88%)
Sep 16, 2020 40.59 41.34 40.02 40.57 342,999 +0.09(+0.21%)
Sep 15, 2020 41.12 41.13 39.96 40.48 410,435 -0.70(-1.71%)
Sep 14, 2020 40.86 41.89 40.54 41.18 319,555 +0.52(+1.28%)
Sep 11, 2020 40.31 40.72 39.55 40.66 334,562 +0.32(+0.79%)
Sep 10, 2020 41.00 41.47 40.28 40.34 269,356 -0.39(-0.95%)
Sep 09, 2020 41.00 41.46 40.05 40.73 282,126 -0.04(-0.09%)
Sep 08, 2020 42.73 42.73 40.70 40.77 261,456 -2.89(-6.63%)
Sep 04, 2020 43.65 44.21 42.41 43.66 244,750 +1.21(+2.84%)
Sep 03, 2020 42.91 44.81 42.37 42.46 214,240 +0.10(+0.23%)
Sep 02, 2020 41.76 42.51 41.46 42.36 149,277 +0.47(+1.13%)
Sep 01, 2020 41.40 42.57 40.99 41.89 152,792 -0.08(-0.18%)
Aug 31, 2020 43.18 43.18 41.88 41.96 249,072 -1.31(-3.03%)
Aug 28, 2020 43.99 43.99 42.83 43.28 191,445 -0.26(-0.60%)
Aug 27, 2020 43.16 44.01 42.45 43.54 171,181 +1.22(+2.89%)
Aug 26, 2020 44.01 44.01 42.22 42.31 192,677 -1.59(-3.62%)
Aug 25, 2020 44.10 44.70 43.41 43.90 237,233 +0.07(+0.15%)
Aug 24, 2020 41.72 43.87 41.47 43.83 242,028 +2.42(+5.84%)
Aug 21, 2020 41.47 41.96 40.75 41.41 287,063 -0.15(-0.37%)
Aug 20, 2020 42.00 43.56 41.17 41.57 329,927 -1.21(-2.84%)
Aug 19, 2020 42.78 43.38 42.36 42.78 191,542 +0.28(+0.66%)
Aug 18, 2020 44.09 44.18 42.43 42.50 264,871 -1.40(-3.18%)
Aug 17, 2020 44.43 44.90 43.48 43.90 275,101 -0.80(-1.79%)
Aug 14, 2020 43.31 45.34 43.05 44.70 183,459 +0.82(+1.87%)
Aug 13, 2020 44.61 44.99 43.79 43.88 438,891 -1.27(-2.82%)
Aug 12, 2020 46.96 46.96 44.24 45.16 240,173 -0.59(-1.29%)
Aug 11, 2020 45.86 47.92 45.67 45.74 493,077 +1.26(+2.84%)
Aug 10, 2020 43.70 45.46 43.36 44.48 296,001 +1.22(+2.83%)
Aug 07, 2020 40.50 43.27 40.25 43.26 344,932 +2.34(+5.73%)
Aug 06, 2020 41.00 41.59 40.08 40.91 156,227 -0.42(-1.03%)
Aug 05, 2020 40.54 41.41 40.41 41.34 238,429 +1.12(+2.78%)
Aug 04, 2020 40.80 40.96 39.88 40.22 220,248 -0.45(-1.11%)
Aug 03, 2020 41.01 41.23 40.36 40.67 508,643 -0.33(-0.79%)
Jul 31, 2020 41.92 42.24 40.30 40.99 309,871 -1.20(-2.84%)
Jul 30, 2020 41.49 42.23 39.77 42.19 292,117 -0.73(-1.70%)
Jul 29, 2020 41.60 42.92 40.93 42.92 200,606 +1.37(+3.30%)
Jul 28, 2020 41.58 42.05 41.18 41.55 210,400 +0.08(+0.18%)
Jul 27, 2020 43.01 43.01 41.27 41.47 237,169 -1.29(-3.02%)
Jul 24, 2020 42.91 43.65 42.71 42.77 269,049 -0.01(-0.02%)
Jul 23, 2020 41.98 43.29 41.88 42.78 469,078 +0.89(+2.13%)
Jul 22, 2020 41.32 43.31 41.05 41.89 662,384 -0.99(-2.30%)
Jul 21, 2020 40.51 43.03 40.51 42.87 580,766 +3.02(+7.57%)
Jul 20, 2020 39.52 40.35 39.26 39.85 504,567 -0.12(-0.31%)
Jul 17, 2020 41.11 41.70 39.81 39.98 228,749 -1.02(-2.48%)
Jul 16, 2020 40.56 42.02 39.93 40.99 245,694 -0.25(-0.60%)
Jul 15, 2020 39.71 41.57 39.46 41.24 305,595 +2.76(+7.17%)
Jul 14, 2020 39.16 39.39 37.78 38.48 243,773 -0.93(-2.36%)
Jul 13, 2020 39.52 40.26 38.03 39.41 258,098 +0.56(+1.43%)
Jul 10, 2020 37.14 38.99 37.14 38.86 244,201 +1.89(+5.10%)
Jul 09, 2020 38.78 39.37 36.84 36.97 398,434 -2.39(-6.08%)
Jul 08, 2020 39.36 40.42 38.54 39.37 335,978 -0.07(-0.17%)
Jul 07, 2020 40.19 40.26 39.12 39.43 331,163 -1.49(-3.65%)
Jul 06, 2020 41.54 42.46 40.21 40.93 395,514 +0.72(+1.79%)
Jul 02, 2020 41.35 42.34 40.02 40.21 823,644 +0.31(+0.77%)
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.