Wintrust Financial Corp (NQ: WTFC )

81.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 85.91 86.40 83.47 83.85 437,066 -1.76(-2.06%)
Nov 29, 2017 82.50 85.78 81.62 85.61 409,003 +3.25(+3.95%)
Nov 28, 2017 79.19 82.48 79.19 82.36 291,214 +3.42(+4.33%)
Nov 27, 2017 78.65 79.76 78.65 78.94 167,010 +0.46(+0.59%)
Nov 24, 2017 79.01 80.06 78.42 78.48 93,113 -0.52(-0.66%)
Nov 22, 2017 79.98 79.99 78.96 79.00 189,332 -0.74(-0.93%)
Nov 21, 2017 80.00 80.13 79.11 79.74 254,242 +0.13(+0.16%)
Nov 20, 2017 78.60 79.64 78.35 79.61 130,187 +1.14(+1.45%)
Nov 17, 2017 77.71 78.71 77.64 78.47 157,229 +0.24(+0.31%)
Nov 16, 2017 78.75 78.91 78.09 78.23 137,938 -0.06(-0.08%)
Nov 15, 2017 77.38 78.92 77.10 78.29 147,083 -0.07(-0.09%)
Nov 14, 2017 77.37 78.50 77.35 78.36 134,786 +0.46(+0.59%)
Nov 13, 2017 76.37 78.10 76.11 77.90 149,018 +0.88(+1.14%)
Nov 10, 2017 77.02 77.73 76.47 77.02 243,461 +0.09(+0.12%)
Nov 09, 2017 77.21 78.00 76.00 76.93 255,072 -1.02(-1.31%)
Nov 08, 2017 77.67 78.32 76.95 77.95 187,753 -0.33(-0.42%)
Nov 07, 2017 80.80 80.88 78.04 78.28 186,394 -2.22(-2.76%)
Nov 06, 2017 80.96 81.18 80.36 80.50 148,862 -0.25(-0.31%)
Nov 03, 2017 80.80 81.19 77.20 80.75 188,757 -0.18(-0.22%)
Nov 02, 2017 80.14 81.21 79.62 80.93 192,277 +0.65(+0.81%)
Nov 01, 2017 81.91 82.16 79.39 80.28 297,243 -1.01(-1.24%)
Oct 31, 2017 80.31 81.74 79.96 81.29 384,956 +1.29(+1.61%)
Oct 30, 2017 80.58 81.37 79.71 80.00 352,363 -1.40(-1.72%)
Oct 27, 2017 80.47 81.42 80.02 81.40 233,577 +0.92(+1.14%)
Oct 26, 2017 79.67 80.66 79.67 80.48 233,282 +0.84(+1.05%)
Oct 25, 2017 80.78 80.93 79.45 79.64 344,426 -0.66(-0.82%)
Oct 24, 2017 80.08 80.97 79.73 80.30 178,762 +0.86(+1.08%)
Oct 23, 2017 81.19 81.19 79.23 79.44 307,758 -1.98(-2.43%)
Oct 20, 2017 81.01 81.45 80.53 81.42 266,440 +1.82(+2.29%)
Oct 19, 2017 77.36 80.72 77.00 79.60 586,512 +1.10(+1.40%)
Oct 18, 2017 78.38 79.11 78.23 78.50 379,227 +0.50(+0.64%)
Oct 17, 2017 78.42 79.14 77.66 78.00 398,577 -0.23(-0.29%)
Oct 16, 2017 77.41 78.50 77.35 78.23 349,020 +0.92(+1.19%)
Oct 13, 2017 77.38 78.00 76.43 77.31 290,810 -0.20(-0.26%)
Oct 12, 2017 78.52 78.52 77.30 77.51 312,457 -0.88(-1.12%)
Oct 11, 2017 78.46 79.13 78.03 78.39 186,919 -0.58(-0.73%)
Oct 10, 2017 79.00 76.91 78.97 305,478 +0.89(+1.14%)
Oct 09, 2017 78.41 78.43 77.35 78.08 301,406 +0.14(+0.18%)
Oct 06, 2017 78.55 78.73 77.68 77.94 433,030 -0.02(-0.03%)
Oct 05, 2017 77.59 78.67 77.22 77.96 335,895 +0.52(+0.67%)
Oct 04, 2017 79.00 79.00 77.15 77.44 183,236 -1.58(-2.00%)
Oct 03, 2017 79.38 79.62 77.85 79.02 260,159 -0.29(-0.37%)
Oct 02, 2017 78.54 79.35 77.59 79.31 271,692 +1.00(+1.28%)
Sep 29, 2017 77.75 79.10 77.71 78.31 391,123 +0.35(+0.45%)
Sep 28, 2017 77.95 78.06 76.36 77.96 357,623 +0.18(+0.23%)
Sep 27, 2017 76.03 78.26 75.53 77.78 430,919 +2.62(+3.49%)
Sep 26, 2017 74.58 75.60 74.32 75.16 335,516 +0.82(+1.10%)
Sep 25, 2017 73.70 74.52 73.10 74.34 251,631 +0.43(+0.58%)
Sep 22, 2017 73.36 74.25 73.28 73.91 249,828 +0.20(+0.27%)
Sep 21, 2017 73.63 74.09 73.31 73.71 251,924 +0.00(+0.00%)
Sep 20, 2017 72.44 73.98 71.88 73.71 262,726 +0.99(+1.36%)
Sep 19, 2017 72.16 73.06 72.04 72.72 256,145 +0.64(+0.89%)
Sep 18, 2017 71.02 72.35 71.02 72.08 227,350 +1.37(+1.94%)
Sep 15, 2017 70.44 70.94 69.94 70.71 578,416 +0.26(+0.37%)
Sep 14, 2017 71.85 72.20 70.26 70.45 269,298 -1.54(-2.14%)
Sep 13, 2017 71.70 72.20 71.45 71.99 294,043 +0.02(+0.03%)
Sep 12, 2017 70.27 72.12 70.27 71.97 329,194 +1.83(+2.61%)
Sep 11, 2017 69.32 70.47 69.28 70.14 407,817 +1.78(+2.60%)
Sep 08, 2017 68.11 68.99 67.76 68.36 490,842 +0.34(+0.50%)
Sep 07, 2017 70.36 70.39 67.74 68.02 265,328 -2.47(-3.50%)
Sep 06, 2017 71.29 71.50 70.31 70.49 199,790 -0.38(-0.54%)
Sep 05, 2017 72.49 72.50 70.72 70.87 204,898 -2.34(-3.20%)
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.