Wintrust Financial Corp (NQ: WTFC )

87.77 USD -2.05 (-2.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 63.36 63.40 62.47 62.83 301,100 +0.21(+0.34%)
Aug 29, 2019 60.70 62.90 60.70 62.62 347,762 +1.22(+1.99%)
Aug 28, 2019 60.38 62.19 59.34 61.40 197,684 +0.50(+0.82%)
Aug 27, 2019 62.41 62.50 60.42 60.90 310,725 -1.05(-1.69%)
Aug 26, 2019 62.21 62.36 61.57 61.95 352,994 +0.20(+0.32%)
Aug 23, 2019 63.52 64.46 61.55 61.75 306,900 -2.12(-3.32%)
Aug 22, 2019 63.88 64.30 63.29 63.87 373,065 +0.56(+0.88%)
Aug 21, 2019 62.98 63.54 62.27 63.31 443,202 +0.92(+1.47%)
Aug 20, 2019 62.20 62.78 61.80 62.39 402,521 -0.31(-0.49%)
Aug 19, 2019 63.07 63.08 62.22 62.70 370,506 +1.00(+1.62%)
Aug 16, 2019 60.76 61.93 60.76 61.70 549,300 +1.43(+2.37%)
Aug 15, 2019 61.35 61.95 60.20 60.27 492,219 -0.71(-1.16%)
Aug 14, 2019 62.77 63.09 60.58 60.98 768,366 -3.48(-5.40%)
Aug 13, 2019 64.01 65.85 63.88 64.46 480,865 +0.34(+0.53%)
Aug 12, 2019 65.68 65.68 64.00 64.12 580,129 -2.12(-3.20%)
Aug 09, 2019 66.07 66.63 65.43 66.24 274,700 -0.31(-0.47%)
Aug 08, 2019 66.34 67.28 66.00 66.55 1,018,568 +0.94(+1.43%)
Aug 07, 2019 65.09 65.85 64.40 65.61 622,384 -0.99(-1.49%)
Aug 06, 2019 66.24 66.79 65.28 66.60 443,505 +0.39(+0.59%)
Aug 05, 2019 67.07 67.35 65.25 66.21 348,139 -2.32(-3.39%)
Aug 02, 2019 68.98 69.30 66.90 68.53 386,300 -0.67(-0.97%)
Aug 01, 2019 71.23 72.31 68.99 69.20 614,324 -2.34(-3.27%)
Jul 31, 2019 71.49 72.14 70.79 71.54 454,235 -0.06(-0.08%)
Jul 30, 2019 70.34 71.64 70.26 71.60 366,062 +0.56(+0.79%)
Jul 29, 2019 71.52 72.15 70.77 71.04 309,947 -0.70(-0.98%)
Jul 26, 2019 70.95 72.51 70.58 71.74 546,800 +1.20(+1.70%)
Jul 25, 2019 70.82 71.56 70.31 70.54 900,108 -0.12(-0.17%)
Jul 24, 2019 67.72 70.72 66.95 70.66 678,765 +2.50(+3.67%)
Jul 23, 2019 67.13 68.27 66.75 68.16 567,961 +1.85(+2.79%)
Jul 22, 2019 66.58 66.76 65.59 66.31 607,025 -0.47(-0.70%)
Jul 19, 2019 65.97 67.10 65.89 66.78 573,800 +0.83(+1.26%)
Jul 18, 2019 65.50 66.77 65.19 65.95 881,193 +0.26(+0.40%)
Jul 17, 2019 64.83 65.74 64.27 65.69 1,182,993 +0.62(+0.95%)
Jul 16, 2019 65.00 66.49 63.77 65.07 2,667,905 -4.98(-7.11%)
Jul 15, 2019 72.27 72.27 69.89 70.05 458,485 -2.04(-2.83%)
Jul 12, 2019 71.46 72.36 70.85 72.09 664,300 +0.92(+1.29%)
Jul 11, 2019 70.79 71.29 70.03 71.17 826,102 +0.40(+0.57%)
Jul 10, 2019 72.08 72.43 70.68 70.77 485,358 -1.32(-1.83%)
Jul 09, 2019 70.81 72.12 70.79 72.09 601,314 +0.91(+1.28%)
Jul 08, 2019 72.64 72.73 71.12 71.18 439,017 -1.99(-2.72%)
Jul 05, 2019 72.84 73.92 72.70 73.17 298,600 +0.63(+0.87%)
Jul 03, 2019 72.96 73.15 72.20 72.54 187,100 -0.06(-0.08%)
Jul 02, 2019 73.13 73.61 72.29 72.60 427,212 -0.82(-1.12%)
Jul 01, 2019 73.90 74.46 72.83 73.42 294,054 +0.26(+0.36%)
Jun 28, 2019 72.87 73.87 72.21 73.16 426,000 +0.97(+1.34%)
Jun 27, 2019 71.63 72.81 71.50 72.19 263,612 +0.70(+0.98%)
Jun 26, 2019 71.30 72.20 71.30 71.49 613,719 +0.29(+0.41%)
Jun 25, 2019 70.87 71.43 69.70 71.20 448,811 +0.30(+0.42%)
Jun 24, 2019 71.45 71.87 70.74 70.90 415,599 -0.52(-0.73%)
Jun 21, 2019 71.99 72.52 71.34 71.42 629,900 -0.74(-1.03%)
Jun 20, 2019 71.80 72.30 70.09 72.16 441,702 +0.66(+0.92%)
Jun 19, 2019 72.40 72.99 71.45 71.50 288,298 -0.63(-0.87%)
Jun 18, 2019 71.96 73.66 71.56 72.13 253,695 +0.35(+0.49%)
Jun 17, 2019 72.14 72.61 71.55 71.78 457,159 -0.22(-0.31%)
Jun 14, 2019 71.97 72.18 70.93 72.00 211,200 +0.17(+0.24%)
Jun 13, 2019 72.57 73.35 71.62 71.83 435,003 -0.52(-0.72%)
Jun 12, 2019 73.00 73.32 71.75 72.35 460,535 -0.48(-0.66%)
Jun 11, 2019 73.67 74.00 72.40 72.83 201,767 -0.15(-0.21%)
Jun 10, 2019 72.47 73.97 72.47 72.98 299,509 +0.90(+1.25%)
Jun 07, 2019 71.61 72.33 70.93 72.08 353,900 +0.31(+0.43%)
Jun 06, 2019 72.29 72.54 70.98 71.77 402,689 -0.30(-0.42%)
Jun 05, 2019 72.22 72.89 70.86 72.07 569,258 -0.44(-0.61%)
Jun 04, 2019 70.07 72.58 69.95 72.51 571,777 +3.25(+4.69%)
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.