Wintrust Financial Corp (NQ: WTFC )

82.46 -1.27 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 47.36 47.58 47.00 47.09 166,711 -0.43(-0.90%)
Feb 26, 2015 47.44 47.66 47.13 47.52 169,918 +0.09(+0.19%)
Feb 25, 2015 47.83 47.83 47.34 47.43 151,730 -0.40(-0.84%)
Feb 24, 2015 47.77 48.36 47.56 47.83 84,926 +0.10(+0.21%)
Feb 23, 2015 47.43 47.84 47.01 47.73 143,328 +0.04(+0.08%)
Feb 20, 2015 47.08 47.69 46.43 47.69 153,963 +0.66(+1.40%)
Feb 19, 2015 46.97 47.26 46.48 47.03 119,673 -0.01(-0.02%)
Feb 18, 2015 48.05 48.05 46.73 47.04 294,942 -1.25(-2.59%)
Feb 17, 2015 47.60 48.38 47.38 48.29 185,460 +0.49(+1.03%)
Feb 13, 2015 47.60 47.80 47.80 47.80 125,200 +0.12(+0.25%)
Feb 12, 2015 46.91 47.70 46.67 47.68 130,342 +1.07(+2.30%)
Feb 11, 2015 46.68 47.01 46.09 46.61 135,965 -0.17(-0.36%)
Feb 10, 2015 46.94 46.94 45.82 46.78 164,745 +0.31(+0.67%)
Feb 09, 2015 46.82 46.97 46.28 46.47 140,557 -0.55(-1.17%)
Feb 06, 2015 46.85 47.55 46.28 47.02 201,117 +0.38(+0.81%)
Feb 05, 2015 45.64 46.65 45.64 46.64 211,502 +1.29(+2.84%)
Feb 04, 2015 45.38 45.90 45.26 45.35 149,422 -0.12(-0.26%)
Feb 03, 2015 44.91 46.19 44.79 45.47 219,294 +0.78(+1.75%)
Feb 02, 2015 43.75 44.82 43.51 44.69 157,709 +1.22(+2.81%)
Jan 30, 2015 43.52 44.19 43.35 43.47 231,837 -0.50(-1.14%)
Jan 29, 2015 43.28 44.02 42.79 43.97 175,810 +0.85(+1.97%)
Jan 28, 2015 44.47 44.47 43.05 43.12 167,388 -1.11(-2.51%)
Jan 27, 2015 44.30 44.52 43.87 44.23 127,863 -0.58(-1.29%)
Jan 26, 2015 44.25 44.87 43.73 44.81 134,240 +0.41(+0.92%)
Jan 23, 2015 45.03 45.14 44.21 44.40 189,644 -0.68(-1.51%)
Jan 22, 2015 43.26 45.15 43.07 45.08 266,603 +2.25(+5.25%)
Jan 21, 2015 43.01 43.48 42.58 42.83 174,672 -0.28(-0.65%)
Jan 20, 2015 43.83 43.83 42.70 43.11 240,025 -0.63(-1.44%)
Jan 16, 2015 41.04 43.82 41.04 43.74 355,538 +1.10(+2.58%)
Jan 15, 2015 43.06 43.16 42.22 42.64 291,194 -0.49(-1.14%)
Jan 14, 2015 43.23 43.82 42.52 43.13 151,790 -0.80(-1.82%)
Jan 13, 2015 44.49 45.00 43.31 43.93 289,837 -0.11(-0.25%)
Jan 12, 2015 44.37 44.37 43.76 44.04 180,675 -0.25(-0.56%)
Jan 09, 2015 45.26 45.26 44.23 44.29 115,145 -0.84(-1.86%)
Jan 08, 2015 45.15 45.37 44.93 45.13 172,683 +0.36(+0.80%)
Jan 07, 2015 44.73 45.14 44.28 44.77 105,175 +0.39(+0.88%)
Jan 06, 2015 45.67 45.67 44.25 44.38 198,131 -1.13(-2.48%)
Jan 05, 2015 46.22 46.22 45.41 45.51 206,912 -0.91(-1.96%)
Jan 02, 2015 47.12 47.12 45.65 46.42 187,710 -0.34(-0.73%)
Dec 31, 2014 47.46 46.76 46.76 46.76 103,800 -0.53(-1.12%)
Dec 30, 2014 47.06 47.58 46.61 47.29 136,414 +0.16(+0.34%)
Dec 29, 2014 46.79 47.78 46.79 47.13 152,256 +0.30(+0.64%)
Dec 26, 2014 46.75 46.93 46.52 46.83 74,040 +0.24(+0.52%)
Dec 24, 2014 46.71 46.59 46.59 46.59 47,600 -0.09(-0.19%)
Dec 23, 2014 46.74 47.02 46.43 46.68 142,180 +0.28(+0.60%)
Dec 22, 2014 46.06 46.42 45.84 46.40 144,682 +0.40(+0.87%)
Dec 19, 2014 45.94 46.17 45.59 46.00 440,563 -0.05(-0.11%)
Dec 18, 2014 45.88 46.10 45.42 46.05 142,114 +0.72(+1.59%)
Dec 17, 2014 44.21 45.42 43.74 45.33 273,464 +1.12(+2.53%)
Dec 16, 2014 43.42 44.62 43.42 44.21 282,958 +0.41(+0.94%)
Dec 15, 2014 44.75 44.84 43.72 43.80 164,053 -0.66(-1.48%)
Dec 12, 2014 44.50 45.20 44.16 44.46 157,540 -0.59(-1.31%)
Dec 11, 2014 44.81 45.37 44.08 45.05 162,015 +0.59(+1.33%)
Dec 10, 2014 45.78 45.92 44.42 44.46 289,887 -1.48(-3.22%)
Dec 09, 2014 44.66 45.97 44.66 45.94 182,834 +0.64(+1.41%)
Dec 08, 2014 45.10 45.66 44.99 45.30 109,302 +0.08(+0.18%)
Dec 05, 2014 44.66 45.90 44.57 45.22 157,019 +0.58(+1.30%)
Dec 04, 2014 44.82 44.82 44.49 44.64 138,466 -0.34(-0.76%)
Dec 03, 2014 44.27 45.25 44.24 44.98 171,885 +0.70(+1.58%)
Dec 02, 2014 43.92 44.72 43.92 44.28 190,424 +0.47(+1.07%)
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.