Wintrust Financial Corp (NQ: WTFC )

92.94 +1.47 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 59.76 59.80 58.92 59.26 319,222 +0.20(+0.34%)
Aug 29, 2019 57.25 59.33 57.25 59.06 368,693 +1.15(+1.99%)
Aug 28, 2019 56.95 58.66 55.97 57.91 209,582 +0.47(+0.82%)
Aug 27, 2019 58.87 58.95 56.99 57.44 329,427 -0.99(-1.69%)
Aug 26, 2019 58.68 58.82 58.07 58.43 374,240 +0.19(+0.32%)
Aug 23, 2019 59.91 60.81 58.06 58.24 325,371 -2.00(-3.32%)
Aug 22, 2019 60.25 60.65 59.70 60.24 395,519 +0.53(+0.88%)
Aug 21, 2019 59.40 59.93 58.73 59.72 469,877 +0.87(+1.47%)
Aug 20, 2019 58.67 59.22 58.29 58.85 426,748 -0.29(-0.49%)
Aug 19, 2019 59.49 59.50 58.69 59.14 392,806 +0.94(+1.62%)
Aug 16, 2019 57.31 58.41 57.31 58.20 582,361 +1.35(+2.37%)
Aug 15, 2019 57.87 58.43 56.78 56.85 521,845 -0.67(-1.16%)
Aug 14, 2019 59.21 59.51 57.14 57.52 814,612 -3.28(-5.40%)
Aug 13, 2019 60.38 62.11 60.25 60.80 509,807 +0.32(+0.53%)
Aug 12, 2019 61.95 61.95 60.37 60.48 615,046 -2.00(-3.20%)
Aug 09, 2019 62.32 62.85 61.72 62.48 291,233 -0.29(-0.47%)
Aug 08, 2019 62.57 63.46 62.25 62.77 1,079,874 +0.89(+1.43%)
Aug 07, 2019 61.39 62.11 60.74 61.89 659,844 -0.70(-1.12%)
Aug 06, 2019 62.24 62.76 61.34 62.58 471,970 +0.37(+0.59%)
Aug 05, 2019 63.02 63.29 61.31 62.22 370,483 -2.18(-3.39%)
Aug 02, 2019 64.82 65.12 62.87 64.40 411,094 -0.63(-0.97%)
Aug 01, 2019 66.93 67.95 64.83 65.03 653,753 -2.20(-3.27%)
Jul 31, 2019 67.18 67.79 66.52 67.23 483,389 -0.06(-0.08%)
Jul 30, 2019 66.10 67.32 66.02 67.28 389,557 +0.53(+0.79%)
Jul 29, 2019 67.21 67.80 66.50 66.76 329,840 -0.66(-0.98%)
Jul 26, 2019 66.67 68.14 66.32 67.41 581,895 +1.13(+1.70%)
Jul 25, 2019 66.55 67.24 66.07 66.29 957,879 -0.11(-0.17%)
Jul 24, 2019 63.64 66.45 62.91 66.40 722,330 +2.35(+3.67%)
Jul 23, 2019 63.08 64.15 62.72 64.05 604,414 +1.74(+2.79%)
Jul 22, 2019 62.56 62.73 61.63 62.31 645,985 -0.44(-0.70%)
Jul 19, 2019 61.99 63.05 61.92 62.75 610,628 +0.78(+1.26%)
Jul 18, 2019 61.55 62.74 61.26 61.97 937,750 +0.24(+0.40%)
Jul 17, 2019 60.92 61.78 60.39 61.73 1,258,921 +0.58(+0.95%)
Jul 16, 2019 61.08 62.48 59.92 61.15 2,839,139 -4.68(-7.11%)
Jul 15, 2019 67.91 67.91 65.67 65.83 487,912 -1.92(-2.83%)
Jul 12, 2019 67.15 68.00 66.58 67.74 706,936 +0.86(+1.29%)
Jul 11, 2019 66.52 66.99 65.81 66.88 879,123 +0.38(+0.57%)
Jul 10, 2019 67.73 68.06 66.42 66.50 516,509 -1.24(-1.83%)
Jul 09, 2019 66.54 67.77 66.52 67.74 639,908 +0.86(+1.28%)
Jul 08, 2019 68.26 68.34 66.83 66.89 467,194 -1.87(-2.72%)
Jul 05, 2019 68.45 69.46 68.32 68.76 317,765 +0.59(+0.87%)
Jul 03, 2019 68.56 68.74 67.85 68.17 199,108 -0.06(-0.08%)
Jul 02, 2019 68.72 69.18 67.93 68.22 454,631 -0.77(-1.12%)
Jul 01, 2019 69.44 69.97 68.44 68.99 312,927 +0.24(+0.36%)
Jun 28, 2019 68.48 69.41 67.85 68.75 453,342 +0.91(+1.34%)
Jun 27, 2019 67.31 68.42 67.18 67.84 280,531 +0.66(+0.98%)
Jun 26, 2019 67.00 67.85 67.00 67.18 653,109 +0.27(+0.41%)
Jun 25, 2019 66.60 67.12 65.50 66.91 477,617 +0.28(+0.42%)
Jun 24, 2019 67.14 67.54 66.47 66.62 442,273 -0.49(-0.73%)
Jun 21, 2019 67.65 68.15 67.04 67.11 670,329 -0.70(-1.03%)
Jun 20, 2019 67.47 67.94 65.86 67.81 470,051 +0.62(+0.92%)
Jun 19, 2019 68.03 68.58 67.14 67.19 306,801 -0.59(-0.87%)
Jun 18, 2019 67.62 69.22 67.24 67.78 269,977 +0.33(+0.49%)
Jun 17, 2019 67.79 68.23 67.23 67.45 486,500 -0.21(-0.31%)
Jun 14, 2019 67.63 67.83 66.65 67.66 224,755 +0.16(+0.24%)
Jun 13, 2019 68.19 68.93 67.30 67.50 462,922 -0.49(-0.72%)
Jun 12, 2019 68.60 68.90 67.42 67.99 490,093 -0.45(-0.66%)
Jun 11, 2019 69.23 69.54 68.03 68.44 214,717 -0.14(-0.21%)
Jun 10, 2019 68.10 69.51 68.10 68.58 318,732 +0.85(+1.25%)
Jun 07, 2019 67.29 67.97 66.65 67.73 376,614 +0.29(+0.43%)
Jun 06, 2019 67.93 68.17 66.70 67.44 428,534 -0.28(-0.42%)
Jun 05, 2019 67.86 68.49 66.59 67.72 605,794 -0.41(-0.61%)
Jun 04, 2019 65.84 68.20 65.73 68.14 608,475 +3.05(+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.