Wintrust Financial Corp (NQ: WTFC )

87.95 USD -1.87 (-2.08%)
Streaming Delayed Price Updated: 2:04 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 68.50 69.53 67.52 67.74 350,500 -1.71(-2.46%)
May 30, 2019 70.82 71.54 68.79 69.45 230,861 -1.57(-2.21%)
May 29, 2019 69.83 71.32 69.32 71.02 234,536 +0.72(+1.02%)
May 28, 2019 71.15 71.39 70.29 70.30 238,333 -0.83(-1.17%)
May 24, 2019 70.46 71.26 70.12 71.13 345,900 +1.08(+1.54%)
May 23, 2019 71.20 71.40 69.42 70.05 254,929 -1.84(-2.56%)
May 22, 2019 72.44 72.99 71.85 71.89 225,411 -0.85(-1.17%)
May 21, 2019 72.68 73.14 72.56 72.74 153,937 +0.36(+0.50%)
May 20, 2019 72.01 73.01 72.00 72.38 175,908 -0.03(-0.04%)
May 17, 2019 72.49 73.61 72.28 72.41 125,000 -0.75(-1.03%)
May 16, 2019 72.42 73.62 72.42 73.16 186,576 +0.92(+1.27%)
May 15, 2019 72.53 72.53 71.50 72.24 311,463 -1.11(-1.51%)
May 14, 2019 71.82 73.87 71.45 73.35 634,485 +1.85(+2.59%)
May 13, 2019 75.69 75.69 71.29 71.50 323,960 -3.12(-4.18%)
May 10, 2019 74.20 74.79 73.08 74.62 213,100 +0.13(+0.17%)
May 09, 2019 74.02 74.75 72.41 74.49 204,607 -0.31(-0.41%)
May 08, 2019 75.48 75.84 74.66 74.80 168,280 -1.27(-1.67%)
May 07, 2019 76.56 76.90 75.63 76.07 239,498 -1.03(-1.34%)
May 06, 2019 78.25 78.25 75.85 77.10 251,055 -0.05(-0.06%)
May 03, 2019 76.54 77.37 75.61 77.15 213,700 +0.95(+1.25%)
May 02, 2019 75.48 76.56 75.35 76.20 145,467 +0.70(+0.93%)
May 01, 2019 76.40 77.04 75.02 75.50 277,769 -0.70(-0.92%)
Apr 30, 2019 77.12 77.32 75.95 76.20 359,687 -0.98(-1.27%)
Apr 29, 2019 76.72 77.57 76.02 77.18 247,631 +0.62(+0.81%)
Apr 26, 2019 75.72 76.56 75.20 76.56 271,700 +0.84(+1.11%)
Apr 25, 2019 76.11 76.29 74.99 75.72 233,082 -0.57(-0.75%)
Apr 24, 2019 76.25 76.76 75.54 76.29 339,049 -0.49(-0.64%)
Apr 23, 2019 75.33 76.85 75.09 76.78 364,873 +1.40(+1.86%)
Apr 22, 2019 75.11 75.77 74.56 75.38 304,938 +0.19(+0.25%)
Apr 18, 2019 77.53 78.25 74.97 75.19 602,700 -2.35(-3.03%)
Apr 17, 2019 77.13 77.75 76.34 77.54 617,749 +1.05(+1.37%)
Apr 16, 2019 74.99 76.78 74.74 76.49 1,137,224 +2.12(+2.85%)
Apr 15, 2019 75.26 75.99 74.10 74.37 449,007 -0.76(-1.01%)
Apr 12, 2019 74.52 75.36 73.58 75.13 452,000 +1.62(+2.20%)
Apr 11, 2019 72.71 73.83 72.71 73.51 544,688 +0.86(+1.18%)
Apr 10, 2019 72.19 72.76 71.48 72.65 371,712 +0.65(+0.90%)
Apr 09, 2019 72.65 72.85 71.71 72.00 386,044 -1.04(-1.42%)
Apr 08, 2019 72.41 73.34 72.20 73.04 454,674 +0.33(+0.45%)
Apr 05, 2019 71.75 72.87 71.01 72.71 389,300 +1.32(+1.85%)
Apr 04, 2019 70.70 71.77 70.70 71.39 521,961 +0.89(+1.26%)
Apr 03, 2019 71.22 71.67 70.32 70.50 482,202 +0.18(+0.26%)
Apr 02, 2019 69.96 71.05 69.78 70.32 710,040 +0.11(+0.16%)
Apr 01, 2019 68.26 70.31 67.91 70.21 505,267 +2.88(+4.28%)
Mar 29, 2019 68.52 68.60 66.88 67.33 451,100 -0.76(-1.12%)
Mar 28, 2019 66.06 68.14 66.00 68.09 649,115 +2.09(+3.17%)
Mar 27, 2019 65.42 66.41 65.30 66.00 598,696 +0.32(+0.49%)
Mar 26, 2019 65.06 66.10 64.62 65.68 546,303 +1.22(+1.89%)
Mar 25, 2019 64.39 65.13 63.97 64.46 573,306 +0.16(+0.25%)
Mar 22, 2019 66.82 67.14 63.98 64.30 734,800 -3.27(-4.84%)
Mar 21, 2019 68.70 69.03 67.47 67.57 404,149 -1.57(-2.27%)
Mar 20, 2019 71.56 72.41 68.97 69.14 399,932 -2.41(-3.37%)
Mar 19, 2019 74.31 74.31 71.48 71.55 382,014 -2.34(-3.17%)
Mar 18, 2019 72.45 73.93 72.45 73.89 467,731 +1.43(+1.97%)
Mar 15, 2019 72.56 73.14 72.10 72.46 546,200 -0.05(-0.07%)
Mar 14, 2019 71.92 72.76 71.72 72.51 417,417 +0.51(+0.71%)
Mar 13, 2019 71.54 73.60 70.77 72.00 616,916 +0.77(+1.08%)
Mar 12, 2019 71.52 71.96 70.65 71.23 325,459 -0.23(-0.32%)
Mar 11, 2019 71.18 71.66 70.57 71.46 193,437 +0.62(+0.88%)
Mar 08, 2019 70.02 71.01 69.95 70.84 254,300 +0.12(+0.17%)
Mar 07, 2019 71.32 71.32 70.19 70.72 305,186 -0.92(-1.28%)
Mar 06, 2019 72.82 72.94 71.18 71.64 336,033 -1.20(-1.65%)
Mar 05, 2019 72.79 73.31 71.69 72.84 327,712 +0.07(+0.10%)
Mar 04, 2019 73.58 73.87 72.26 72.77 316,872 -0.65(-0.89%)
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.