Wintrust Financial Corp (NQ: WTFC )

89.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 82.37 82.37 82.37 0 -0.90(-1.08%)
Dec 28, 2017 83.16 83.30 82.58 83.27 154,545 +0.39(+0.47%)
Dec 27, 2017 83.16 83.67 82.74 82.88 251,781 -0.30(-0.36%)
Dec 26, 2017 83.49 84.17 82.61 83.18 133,926 -0.66(-0.79%)
Dec 22, 2017 84.12 84.35 83.30 83.84 208,438 -0.27(-0.32%)
Dec 21, 2017 83.88 84.54 83.51 84.11 231,470 +0.99(+1.19%)
Dec 20, 2017 84.11 84.61 81.77 83.12 302,957 -0.27(-0.32%)
Dec 19, 2017 84.45 84.67 83.18 83.39 437,648 -0.34(-0.41%)
Dec 18, 2017 83.56 84.46 82.59 83.73 637,195 +0.74(+0.89%)
Dec 15, 2017 80.11 83.97 79.95 82.99 1,627,417 +2.83(+3.53%)
Dec 14, 2017 81.21 81.57 79.67 80.16 601,737 -1.06(-1.31%)
Dec 13, 2017 81.83 83.27 80.99 81.22 463,163 -0.58(-0.71%)
Dec 12, 2017 81.62 82.22 80.52 81.80 736,491 -0.25(-0.30%)
Dec 11, 2017 83.15 83.15 81.49 82.05 493,962 -0.72(-0.87%)
Dec 08, 2017 84.27 85.85 82.62 82.77 225,529 -0.81(-0.97%)
Dec 07, 2017 82.77 84.24 82.77 83.58 337,636 +0.68(+0.82%)
Dec 06, 2017 84.50 82.50 82.90 226,754 -0.64(-0.77%)
Dec 05, 2017 86.73 86.80 83.48 83.54 433,277 -2.92(-3.38%)
Dec 04, 2017 84.99 86.64 84.81 86.46 494,973 +2.89(+3.46%)
Dec 01, 2017 83.76 83.76 82.25 83.57 284,001 -0.28(-0.33%)
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%)
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.