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 28, 2018 85.70 86.68 84.44 84.51 313,000 -0.77(-0.90%)
Feb 27, 2018 86.81 87.62 84.84 85.28 205,386 -1.36(-1.57%)
Feb 26, 2018 86.58 86.67 85.75 86.64 183,349 +0.47(+0.55%)
Feb 23, 2018 85.37 86.20 85.00 86.17 231,373 +1.20(+1.41%)
Feb 22, 2018 86.84 87.09 84.81 84.97 249,829 -1.71(-1.97%)
Feb 21, 2018 85.60 87.64 85.60 86.68 189,361 +0.98(+1.14%)
Feb 20, 2018 85.82 87.92 85.22 85.70 206,834 -0.72(-0.83%)
Feb 16, 2018 86.42 86.42 86.42 0 +1.11(+1.30%)
Feb 15, 2018 86.05 86.68 84.69 85.31 208,457 -0.20(-0.23%)
Feb 14, 2018 85.72 83.03 85.51 336,484 +2.48(+2.99%)
Feb 13, 2018 81.46 83.07 81.46 83.03 186,436 +1.14(+1.39%)
Feb 12, 2018 82.20 83.10 80.85 81.89 316,689 +0.06(+0.07%)
Feb 09, 2018 81.58 82.46 79.88 81.83 375,360 +1.72(+2.15%)
Feb 08, 2018 83.36 83.36 80.11 80.11 297,307 -2.61(-3.16%)
Feb 07, 2018 82.35 83.43 82.35 82.72 262,933 +0.04(+0.05%)
Feb 06, 2018 80.40 83.12 76.70 82.68 598,550 -0.72(-0.86%)
Feb 05, 2018 85.69 86.34 82.14 83.40 309,143 -3.26(-3.76%)
Feb 02, 2018 86.36 87.21 85.58 86.66 444,684 -0.07(-0.08%)
Feb 01, 2018 85.46 86.78 84.75 86.73 285,453 +0.83(+0.97%)
Jan 31, 2018 86.30 86.66 85.67 85.90 312,570 -0.16(-0.19%)
Jan 30, 2018 86.28 86.90 85.03 86.06 232,088 -0.89(-1.02%)
Jan 29, 2018 87.53 87.96 86.92 86.95 392,877 -1.01(-1.15%)
Jan 26, 2018 88.18 88.18 86.98 87.96 315,498 +0.45(+0.51%)
Jan 25, 2018 88.53 89.23 87.25 87.51 477,824 -0.57(-0.65%)
Jan 24, 2018 88.75 89.34 88.05 88.08 432,031 +0.04(+0.05%)
Jan 23, 2018 87.39 89.08 86.88 88.04 421,202 +0.54(+0.62%)
Jan 22, 2018 87.86 87.89 86.86 87.50 303,347 -0.31(-0.35%)
Jan 19, 2018 86.87 87.86 86.75 87.81 219,001 +0.96(+1.11%)
Jan 18, 2018 87.76 88.24 86.80 86.85 237,862 -0.86(-0.98%)
Jan 17, 2018 87.78 88.39 86.59 87.71 402,831 +0.44(+0.50%)
Jan 16, 2018 88.19 88.50 87.16 87.27 304,834 -0.22(-0.25%)
Jan 12, 2018 87.49 87.49 87.49 0 +0.03(+0.03%)
Jan 11, 2018 86.85 87.68 86.46 87.46 328,226 +0.86(+0.99%)
Jan 10, 2018 85.24 87.44 85.20 86.60 468,921 +1.19(+1.39%)
Jan 09, 2018 84.01 86.17 84.01 85.41 459,248 +1.59(+1.90%)
Jan 08, 2018 83.28 84.27 82.74 83.82 317,738 +0.53(+0.64%)
Jan 05, 2018 82.88 83.35 82.27 83.29 283,351 +0.79(+0.96%)
Jan 04, 2018 82.90 84.16 82.34 82.50 316,493 +0.41(+0.50%)
Jan 03, 2018 82.30 83.01 81.70 82.09 324,599 -0.21(-0.26%)
Jan 02, 2018 83.00 83.00 81.47 82.30 384,083 -0.07(-0.08%)
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%)
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.