Wintrust Financial Corp (NQ: WTFC )

94.87 +1.47 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 76.01 76.92 74.94 75.08 330,559 -1.52(-1.98%)
Apr 29, 2021 77.02 77.49 76.07 76.60 175,788 +0.71(+0.94%)
Apr 28, 2021 76.82 76.85 75.43 75.89 206,624 -0.55(-0.71%)
Apr 27, 2021 75.80 76.57 75.05 76.43 248,547 +0.53(+0.69%)
Apr 26, 2021 76.76 77.22 75.68 75.91 279,642 +0.75(+1.00%)
Apr 23, 2021 72.42 75.38 72.42 75.16 597,451 +2.80(+3.88%)
Apr 22, 2021 72.86 74.14 71.67 72.35 301,419 -1.17(-1.59%)
Apr 21, 2021 71.77 73.77 71.39 73.52 771,352 +2.09(+2.93%)
Apr 20, 2021 74.54 76.34 70.78 71.43 679,731 -4.92(-6.44%)
Apr 19, 2021 76.22 77.35 75.89 76.35 462,990 +0.19(+0.26%)
Apr 16, 2021 75.24 76.48 74.71 76.15 263,913 +1.79(+2.41%)
Apr 15, 2021 75.37 75.42 73.11 74.36 240,486 -0.44(-0.59%)
Apr 14, 2021 73.33 75.79 73.33 74.80 309,550 +1.01(+1.37%)
Apr 13, 2021 74.25 75.10 73.33 73.78 403,079 -1.26(-1.67%)
Apr 12, 2021 75.41 76.09 74.58 75.04 318,414 +0.31(+0.42%)
Apr 09, 2021 74.72 75.17 73.94 74.73 307,043 +0.66(+0.89%)
Apr 08, 2021 73.67 74.30 72.31 74.07 364,489 -0.32(-0.43%)
Apr 07, 2021 74.84 75.50 73.88 74.39 349,548 +0.32(+0.43%)
Apr 06, 2021 73.54 74.60 72.95 74.07 406,273 +0.35(+0.48%)
Apr 05, 2021 75.11 75.23 73.04 73.72 378,930 -0.41(-0.55%)
Apr 01, 2021 73.78 74.40 73.05 74.13 543,128 +0.31(+0.42%)
Mar 31, 2021 75.79 76.58 73.73 73.81 637,145 -2.65(-3.46%)
Mar 30, 2021 75.59 76.74 75.21 76.46 276,800 +1.92(+2.57%)
Mar 29, 2021 75.33 76.21 73.30 74.54 327,380 -2.37(-3.08%)
Mar 26, 2021 77.31 78.56 75.36 76.91 332,100 +1.14(+1.50%)
Mar 25, 2021 72.72 76.14 71.67 75.77 540,748 +2.84(+3.90%)
Mar 24, 2021 75.28 76.42 72.88 72.93 340,772 -0.57(-0.78%)
Mar 23, 2021 76.02 76.17 73.21 73.50 410,183 -3.23(-4.21%)
Mar 22, 2021 78.48 78.48 75.70 76.74 359,859 -2.67(-3.36%)
Mar 19, 2021 78.76 80.61 77.92 79.40 1,247,788 -0.93(-1.15%)
Mar 18, 2021 83.25 85.54 79.75 80.33 639,782 -1.50(-1.83%)
Mar 17, 2021 81.51 82.33 80.66 81.83 432,555 +0.81(+1.00%)
Mar 16, 2021 81.74 81.97 79.25 81.02 402,841 +0.19(+0.24%)
Mar 15, 2021 82.16 82.24 79.63 80.83 417,041 -0.08(-0.10%)
Mar 12, 2021 78.91 81.28 78.91 80.90 428,320 +2.44(+3.12%)
Mar 11, 2021 77.33 78.62 76.71 78.46 311,225 +1.07(+1.38%)
Mar 10, 2021 75.84 78.52 75.84 77.39 614,936 +0.67(+0.88%)
Mar 09, 2021 78.87 78.87 75.93 76.72 740,286 -3.09(-3.87%)
Mar 08, 2021 77.90 80.48 77.68 79.80 346,800 +2.45(+3.17%)
Mar 05, 2021 75.64 77.58 74.85 77.35 622,405 +3.02(+4.06%)
Mar 04, 2021 74.50 76.22 73.09 74.33 412,045 -0.18(-0.24%)
Mar 03, 2021 73.85 76.45 73.81 74.51 277,314 +0.90(+1.22%)
Mar 02, 2021 74.02 74.89 73.37 73.61 311,003 -0.83(-1.11%)
Mar 01, 2021 73.04 75.05 72.86 74.44 384,907 +2.71(+3.77%)
Feb 26, 2021 74.47 75.55 71.54 71.73 794,719 -3.20(-4.28%)
Feb 25, 2021 74.01 75.27 72.14 74.93 1,436,573 +1.63(+2.22%)
Feb 24, 2021 71.02 73.45 70.93 73.31 461,757 +2.50(+3.53%)
Feb 23, 2021 69.56 71.45 68.87 70.81 558,421 +1.33(+1.92%)
Feb 22, 2021 67.54 70.31 67.21 69.47 455,582 +2.43(+3.63%)
Feb 19, 2021 66.35 67.28 65.87 67.04 296,261 +1.39(+2.12%)
Feb 18, 2021 67.02 67.38 65.50 65.64 303,297 -1.79(-2.66%)
Feb 17, 2021 70.10 70.10 66.83 67.44 258,672 -0.57(-0.84%)
Feb 16, 2021 68.17 69.10 67.72 68.01 284,895 +0.64(+0.95%)
Feb 12, 2021 65.65 67.47 65.33 67.37 364,139 +1.34(+2.04%)
Feb 11, 2021 66.08 66.81 64.85 66.02 388,464 -0.21(-0.32%)
Feb 10, 2021 66.26 67.51 65.87 66.24 496,213 +0.27(+0.41%)
Feb 09, 2021 64.92 66.15 63.96 65.97 281,371 +1.17(+1.81%)
Feb 08, 2021 64.00 64.88 63.72 64.79 257,687 +1.16(+1.83%)
Feb 05, 2021 64.08 64.43 63.17 63.63 224,889 +0.19(+0.31%)
Feb 04, 2021 62.12 63.89 61.85 63.44 245,229 +2.09(+3.41%)
Feb 03, 2021 60.89 61.64 60.51 61.34 394,235 +0.24(+0.40%)
Feb 02, 2021 60.52 61.74 59.99 61.10 307,832 +1.44(+2.42%)
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.