Wintrust Financial Corp (NQ: WTFC )

83.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 66.24 66.66 64.61 66.49 414,500 +0.77(+1.17%)
Dec 28, 2018 65.64 66.61 64.01 65.72 364,400 +0.19(+0.29%)
Dec 27, 2018 64.80 65.63 63.43 65.53 299,862 -0.43(-0.65%)
Dec 26, 2018 61.66 66.00 61.53 65.96 391,695 +3.09(+4.91%)
Dec 24, 2018 64.15 65.48 62.86 62.87 271,700 -1.79(-2.77%)
Dec 21, 2018 65.88 66.53 64.18 64.66 1,048,400 -1.19(-1.81%)
Dec 20, 2018 65.50 66.27 65.00 65.85 357,209 +0.01(+0.02%)
Dec 19, 2018 67.75 68.48 65.59 65.84 341,083 -1.83(-2.70%)
Dec 18, 2018 68.36 69.36 67.54 67.67 594,735 -0.58(-0.85%)
Dec 17, 2018 67.35 69.35 66.69 68.25 526,054 +0.80(+1.19%)
Dec 14, 2018 67.55 68.96 66.57 67.45 408,000 -0.82(-1.20%)
Dec 13, 2018 70.37 70.37 68.03 68.27 380,575 -2.34(-3.31%)
Dec 12, 2018 71.04 71.54 70.41 70.61 406,039 +0.85(+1.22%)
Dec 11, 2018 71.83 72.50 69.48 69.76 427,164 -1.08(-1.52%)
Dec 10, 2018 71.75 73.14 70.26 70.84 450,832 -1.01(-1.41%)
Dec 07, 2018 72.25 73.69 71.03 71.85 380,200 -0.36(-0.50%)
Dec 06, 2018 71.91 72.49 70.97 72.21 480,864 -0.97(-1.33%)
Dec 04, 2018 77.06 77.12 72.14 73.18 471,100 -3.94(-5.11%)
Dec 03, 2018 78.53 79.17 76.80 77.12 510,561 -0.23(-0.30%)
Nov 30, 2018 76.08 77.92 76.08 77.35 366,700 +0.71(+0.93%)
Nov 29, 2018 78.05 78.72 76.49 76.64 369,573 -0.99(-1.28%)
Nov 28, 2018 77.23 77.92 75.94 77.63 273,719 +0.57(+0.74%)
Nov 27, 2018 77.01 77.54 76.51 77.06 307,638 -0.18(-0.23%)
Nov 26, 2018 76.56 78.78 76.42 77.24 194,466 +1.41(+1.86%)
Nov 23, 2018 75.69 76.66 75.08 75.83 42,900 -0.30(-0.39%)
Nov 21, 2018 76.13 76.13 76.13 0 +0.87(+1.16%)
Nov 20, 2018 76.77 77.18 75.15 75.26 257,648 -2.05(-2.65%)
Nov 19, 2018 77.74 78.89 76.83 77.31 292,337 -0.49(-0.63%)
Nov 16, 2018 77.47 78.18 77.34 77.80 349,900 -0.34(-0.44%)
Nov 15, 2018 76.10 78.32 75.60 78.14 314,167 +1.30(+1.69%)
Nov 14, 2018 78.97 79.63 75.77 76.84 330,487 -1.53(-1.96%)
Nov 13, 2018 77.51 79.42 77.51 78.38 229,634 +0.86(+1.10%)
Nov 12, 2018 77.90 78.65 77.38 77.52 258,130 -0.57(-0.73%)
Nov 09, 2018 78.34 78.82 76.88 78.09 384,100 -0.41(-0.52%)
Nov 08, 2018 77.41 79.23 76.96 78.50 430,772 +0.70(+0.90%)
Nov 07, 2018 78.09 79.46 76.35 77.80 475,740 -0.06(-0.08%)
Nov 06, 2018 77.21 78.51 76.60 77.86 398,080 +0.59(+0.76%)
Nov 05, 2018 77.45 78.05 76.72 77.27 233,093 -0.03(-0.04%)
Nov 02, 2018 77.53 78.19 76.46 77.30 420,200 +0.16(+0.21%)
Nov 01, 2018 76.53 77.61 76.24 77.14 364,811 +1.00(+1.31%)
Oct 31, 2018 75.54 77.28 75.54 76.14 537,607 +1.04(+1.38%)
Oct 30, 2018 75.63 76.27 74.22 75.10 575,406 -0.55(-0.73%)
Oct 29, 2018 74.68 76.48 74.15 75.65 670,573 +2.43(+3.32%)
Oct 26, 2018 73.60 73.81 72.22 73.22 534,600 -0.93(-1.25%)
Oct 25, 2018 73.00 74.70 72.85 74.15 528,512 +1.86(+2.57%)
Oct 24, 2018 75.76 76.22 72.17 72.29 544,216 -3.80(-4.99%)
Oct 23, 2018 74.88 76.59 74.44 76.09 535,351 -0.30(-0.39%)
Oct 22, 2018 79.03 79.75 75.99 76.39 560,533 -2.69(-3.40%)
Oct 19, 2018 79.91 80.33 78.69 79.08 711,700 -0.65(-0.82%)
Oct 18, 2018 82.03 82.59 79.20 79.73 1,337,115 -4.09(-4.88%)
Oct 17, 2018 83.16 84.52 82.00 83.82 517,502 +0.21(+0.25%)
Oct 16, 2018 82.64 83.66 81.69 83.61 805,378 +1.18(+1.43%)
Oct 15, 2018 82.95 83.24 81.21 82.43 438,477 +0.97(+1.19%)
Oct 12, 2018 86.51 86.51 79.10 81.46 551,400 -1.58(-1.90%)
Oct 11, 2018 86.37 86.65 82.94 83.04 782,647 -3.46(-4.00%)
Oct 10, 2018 87.25 88.12 86.49 86.50 597,631 -0.76(-0.87%)
Oct 09, 2018 86.66 87.69 86.31 87.26 366,079 +0.01(+0.01%)
Oct 08, 2018 86.57 87.52 85.93 87.25 227,755 +0.81(+0.94%)
Oct 05, 2018 87.67 87.73 86.09 86.44 247,800 -1.04(-1.19%)
Oct 04, 2018 87.29 88.81 86.73 87.48 439,219 -0.06(-0.07%)
Oct 03, 2018 85.00 87.77 84.95 87.54 428,623 +2.63(+3.10%)
Oct 02, 2018 84.92 86.57 84.24 84.91 736,524 +0.66(+0.78%)
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.