Wintrust Financial Corp (NQ: WTFC )

89.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 48.36 48.55 47.73 48.47 404,186 +0.68(+1.42%)
Sep 29, 2015 47.72 47.90 47.32 47.79 261,022 +0.26(+0.55%)
Sep 28, 2015 47.62 48.05 47.24 47.53 302,055 -0.44(-0.93%)
Sep 25, 2015 47.80 48.47 47.44 47.98 305,537 +0.72(+1.52%)
Sep 24, 2015 46.65 47.39 46.43 47.26 232,013 +0.28(+0.60%)
Sep 23, 2015 46.82 47.23 46.47 46.98 181,068 +0.24(+0.50%)
Sep 22, 2015 46.40 46.83 46.31 46.74 236,699 -0.22(-0.46%)
Sep 21, 2015 46.91 47.45 46.61 46.96 317,191 +0.47(+1.01%)
Sep 18, 2015 46.87 47.30 46.40 46.49 814,572 -1.20(-2.51%)
Sep 17, 2015 48.90 49.35 47.37 47.68 399,348 -1.17(-2.40%)
Sep 16, 2015 48.94 49.01 48.45 48.86 247,566 -0.11(-0.22%)
Sep 15, 2015 48.35 49.22 48.35 48.96 394,638 +0.59(+1.22%)
Sep 14, 2015 48.06 48.56 48.00 48.37 262,582 +0.26(+0.55%)
Sep 11, 2015 47.52 48.33 47.34 48.11 265,461 +0.22(+0.45%)
Sep 10, 2015 47.33 48.17 47.14 47.89 229,797 +0.55(+1.17%)
Sep 09, 2015 48.05 48.08 47.16 47.34 261,505 -0.15(-0.32%)
Sep 08, 2015 46.68 47.54 45.85 47.49 370,302 +1.46(+3.17%)
Sep 04, 2015 45.80 46.03 46.03 46.03 339,488 -0.29(-0.63%)
Sep 03, 2015 45.94 46.60 45.64 46.32 376,846 +0.53(+1.15%)
Sep 02, 2015 45.46 45.80 45.04 45.80 362,562 +0.88(+1.96%)
Sep 01, 2015 45.51 45.92 44.70 44.92 425,142 -1.35(-2.92%)
Aug 31, 2015 45.61 46.36 45.33 46.27 270,327 +0.47(+1.03%)
Aug 28, 2015 45.76 46.22 45.38 45.80 486,400 -0.24(-0.51%)
Aug 27, 2015 45.83 46.45 45.18 46.03 355,571 +0.53(+1.16%)
Aug 26, 2015 45.08 45.63 44.39 45.51 349,525 +1.21(+2.72%)
Aug 25, 2015 46.46 47.94 44.30 44.30 329,652 -1.10(-2.42%)
Aug 24, 2015 45.63 46.79 45.23 45.40 454,921 -1.94(-4.10%)
Aug 21, 2015 47.10 47.92 46.75 47.34 393,997 -0.42(-0.87%)
Aug 20, 2015 48.32 48.33 47.61 47.76 473,964 -1.02(-2.08%)
Aug 19, 2015 49.34 49.34 48.67 48.77 261,406 -0.74(-1.50%)
Aug 18, 2015 49.35 49.67 48.93 49.52 485,876 +0.24(+0.48%)
Aug 17, 2015 48.92 49.60 48.58 49.28 396,601 +0.31(+0.63%)
Aug 14, 2015 48.35 48.99 48.31 48.97 215,491 +0.52(+1.07%)
Aug 13, 2015 47.77 48.50 47.64 48.46 232,983 +0.65(+1.37%)
Aug 12, 2015 48.24 48.32 47.04 47.80 617,354 -0.64(-1.33%)
Aug 11, 2015 48.69 48.92 48.22 48.45 183,265 -0.68(-1.38%)
Aug 10, 2015 48.96 49.24 48.83 49.13 236,906 +0.54(+1.12%)
Aug 07, 2015 48.70 49.03 48.18 48.58 246,428 -0.28(-0.58%)
Aug 06, 2015 49.30 49.37 48.51 48.86 164,373 -0.23(-0.46%)
Aug 05, 2015 49.15 49.57 48.75 49.09 209,443 +0.33(+0.67%)
Aug 04, 2015 48.89 49.47 48.66 48.76 237,398 -0.19(-0.39%)
Aug 03, 2015 48.94 49.02 48.38 48.96 300,952 +0.14(+0.28%)
Jul 31, 2015 49.08 49.43 48.44 48.82 289,228 -0.24(-0.48%)
Jul 30, 2015 48.65 49.07 48.34 49.05 236,480 +0.36(+0.74%)
Jul 29, 2015 48.64 48.93 48.20 48.69 240,886 +0.25(+0.52%)
Jul 28, 2015 48.96 48.96 47.93 48.44 392,255 +0.01(+0.02%)
Jul 27, 2015 48.61 48.88 48.15 48.43 439,851 -0.56(-1.15%)
Jul 24, 2015 49.28 49.44 48.84 48.99 204,379 -0.39(-0.79%)
Jul 23, 2015 50.16 50.19 49.08 49.38 286,059 -0.70(-1.39%)
Jul 22, 2015 49.58 50.30 49.55 50.08 334,513 +0.55(+1.12%)
Jul 21, 2015 50.14 50.46 49.31 49.53 341,270 -0.53(-1.07%)
Jul 20, 2015 50.01 50.08 49.63 50.06 332,433 +0.31(+0.62%)
Jul 17, 2015 50.20 50.20 49.40 49.75 394,338 -0.24(-0.47%)
Jul 16, 2015 50.42 50.51 48.86 49.99 588,967 +1.17(+2.39%)
Jul 15, 2015 48.86 49.07 48.19 48.82 343,760 +0.34(+0.69%)
Jul 14, 2015 48.04 48.50 47.81 48.48 203,485 +0.27(+0.56%)
Jul 13, 2015 48.46 48.46 48.04 48.21 239,894 +0.23(+0.47%)
Jul 10, 2015 48.07 48.07 47.57 47.99 162,985 +0.62(+1.32%)
Jul 09, 2015 47.42 47.55 46.81 47.36 239,457 +0.45(+0.97%)
Jul 08, 2015 46.68 47.35 46.50 46.91 260,060 -0.22(-0.46%)
Jul 07, 2015 47.65 47.70 46.39 47.13 351,689 -0.72(-1.51%)
Jul 06, 2015 47.30 48.06 47.10 47.85 275,335 -0.12(-0.25%)
Jul 02, 2015 48.69 47.97 47.97 47.97 228,959 -0.80(-1.63%)
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.