Wintrust Financial Corp (NQ: WTFC )

85.43 -5.42 (-5.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 92.46 93.90 91.71 91.85 470,866 -1.20(-1.29%)
Mar 30, 2022 95.36 95.41 92.34 93.05 278,704 -2.13(-2.23%)
Mar 29, 2022 95.66 96.92 93.98 95.18 268,345 +0.96(+1.02%)
Mar 28, 2022 94.68 95.17 93.17 94.22 312,268 -1.39(-1.46%)
Mar 25, 2022 92.25 95.79 91.82 95.61 590,412 +3.80(+4.13%)
Mar 24, 2022 92.03 92.62 90.41 91.82 422,319 +0.75(+0.83%)
Mar 23, 2022 94.43 94.43 90.94 91.06 366,662 -3.91(-4.12%)
Mar 22, 2022 94.79 96.25 94.07 94.98 641,594 +1.45(+1.55%)
Mar 21, 2022 94.19 94.87 92.54 93.53 375,884 +0.11(+0.12%)
Mar 18, 2022 93.03 94.23 91.49 93.42 762,890 -0.40(-0.42%)
Mar 17, 2022 94.04 94.04 92.29 93.81 330,807 -1.49(-1.57%)
Mar 16, 2022 92.69 95.32 92.03 95.30 670,448 +3.98(+4.36%)
Mar 15, 2022 91.62 92.17 90.23 91.32 272,365 +0.37(+0.40%)
Mar 14, 2022 91.12 93.19 90.54 90.96 297,309 +0.25(+0.27%)
Mar 11, 2022 91.68 92.65 90.58 90.71 431,327 +0.32(+0.35%)
Mar 10, 2022 90.02 91.45 88.76 90.39 384,367 -0.84(-0.92%)
Mar 09, 2022 90.50 92.15 89.70 91.23 535,385 +2.94(+3.32%)
Mar 08, 2022 89.70 90.54 86.62 88.30 568,770 +2.01(+2.33%)
Mar 07, 2022 90.41 91.43 86.14 86.29 593,018 -5.10(-5.58%)
Mar 04, 2022 94.52 94.58 90.08 91.39 416,927 -5.48(-5.65%)
Mar 03, 2022 96.98 97.85 95.95 96.87 584,196 -0.12(-0.12%)
Mar 02, 2022 92.48 97.58 92.48 96.98 534,463 +5.73(+6.28%)
Mar 01, 2022 97.00 97.44 90.28 91.25 586,364 -6.96(-7.09%)
Feb 28, 2022 95.36 98.70 94.90 98.21 754,831 +0.51(+0.53%)
Feb 25, 2022 94.87 98.00 96.03 97.70 374,022 +3.81(+4.05%)
Feb 24, 2022 91.56 94.11 90.56 93.89 480,296 -1.64(-1.72%)
Feb 23, 2022 98.25 99.16 95.23 95.53 324,218 -2.08(-2.13%)
Feb 22, 2022 97.23 98.84 96.82 97.61 483,593 -0.06(-0.06%)
Feb 18, 2022 97.67 0 -0.83(-0.84%)
Feb 17, 2022 101.79 102.48 98.40 98.50 811,327 -4.46(-4.33%)
Feb 16, 2022 102.23 103.65 97.12 102.95 621,361 -0.29(-0.28%)
Feb 15, 2022 100.94 103.46 97.74 103.24 324,499 +2.77(+2.75%)
Feb 14, 2022 102.11 103.34 99.53 100.47 379,153 -1.36(-1.34%)
Feb 11, 2022 101.58 103.86 100.78 101.84 319,535 -0.67(-0.66%)
Feb 10, 2022 101.39 104.10 100.64 102.51 535,270 +1.29(+1.27%)
Feb 09, 2022 103.60 103.75 101.12 101.22 316,054 -2.28(-2.21%)
Feb 08, 2022 101.43 104.00 100.00 103.51 465,628 +3.46(+3.46%)
Feb 07, 2022 100.20 100.89 99.06 100.05 445,411 +0.27(+0.27%)
Feb 04, 2022 98.04 100.31 97.57 99.78 437,517 +2.69(+2.77%)
Feb 03, 2022 97.34 97.09 279,123 -0.18(-0.18%)
Feb 02, 2022 97.82 98.12 96.14 97.27 343,928 -0.32(-0.32%)
Feb 01, 2022 95.96 97.81 94.76 97.59 374,782 +0.97(+1.00%)
Jan 31, 2022 95.91 96.62 515,180 +0.53(+0.55%)
Jan 28, 2022 94.84 96.19 93.82 96.09 478,068 +1.78(+1.89%)
Jan 27, 2022 96.55 98.31 93.41 94.31 525,499 -1.75(-1.83%)
Jan 26, 2022 97.13 97.72 94.58 96.06 485,674 -0.41(-0.43%)
Jan 25, 2022 96.23 97.76 93.83 96.47 438,241 -0.51(-0.53%)
Jan 24, 2022 94.65 97.23 93.04 96.99 703,970 +0.98(+1.02%)
Jan 21, 2022 98.36 98.62 95.33 96.01 576,688 -1.83(-1.87%)
Jan 20, 2022 96.41 102.49 95.57 97.84 818,910 +0.08(+0.08%)
Jan 19, 2022 100.75 101.02 97.06 97.76 632,461 -2.76(-2.74%)
Jan 18, 2022 101.21 101.87 99.38 100.52 499,879 -0.74(-0.73%)
Jan 14, 2022 101.26 0 +0.60(+0.60%)
Jan 13, 2022 99.69 101.07 99.69 100.66 263,113 +1.13(+1.14%)
Jan 12, 2022 99.97 100.93 98.84 99.53 352,548 -0.41(-0.41%)
Jan 11, 2022 99.57 100.01 97.85 99.94 636,568 +0.97(+0.98%)
Jan 10, 2022 98.50 99.25 97.06 98.98 346,098 +1.06(+1.09%)
Jan 07, 2022 97.88 98.41 96.74 97.91 351,570 -0.50(-0.51%)
Jan 06, 2022 95.73 98.71 94.41 98.41 454,918 +4.19(+4.44%)
Jan 05, 2022 94.82 95.72 94.01 94.23 411,483 -0.43(-0.46%)
Jan 04, 2022 92.93 96.06 92.27 94.66 419,695 +3.11(+3.40%)
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.