Wintrust Financial Corp (NQ: WTFC )

81.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 81.62 83.28 81.27 81.55 467,884 -0.03(-0.04%)
Sep 29, 2022 81.22 81.72 79.84 81.58 379,383 -0.70(-0.85%)
Sep 28, 2022 80.63 82.79 80.47 82.28 254,291 +1.69(+2.10%)
Sep 27, 2022 81.74 82.54 79.53 80.59 367,994 -0.94(-1.15%)
Sep 26, 2022 81.70 83.01 81.02 81.53 366,133 -0.93(-1.13%)
Sep 23, 2022 82.78 82.78 80.92 82.46 588,353 -1.27(-1.52%)
Sep 22, 2022 86.04 86.33 83.32 83.73 405,903 -1.90(-2.22%)
Sep 21, 2022 86.82 87.86 85.63 85.63 400,228 -0.99(-1.14%)
Sep 20, 2022 86.32 87.08 85.86 86.62 292,501 -0.19(-0.22%)
Sep 19, 2022 84.02 86.96 84.02 86.81 282,410 +1.60(+1.88%)
Sep 16, 2022 86.09 86.09 84.04 85.21 744,808 -1.88(-2.16%)
Sep 15, 2022 86.33 88.26 86.33 87.09 284,545 +0.60(+0.69%)
Sep 14, 2022 86.67 87.08 85.22 86.49 462,328 +0.09(+0.10%)
Sep 13, 2022 86.71 87.79 86.09 86.40 340,016 -2.40(-2.70%)
Sep 12, 2022 88.18 89.42 87.94 88.80 399,770 +1.05(+1.20%)
Sep 09, 2022 87.16 88.42 86.20 87.75 275,060 +0.99(+1.14%)
Sep 08, 2022 84.33 86.86 84.24 86.76 344,266 +1.75(+2.06%)
Sep 07, 2022 82.12 85.08 81.87 85.01 330,185 +2.39(+2.89%)
Sep 06, 2022 84.50 84.50 81.84 82.62 267,286 -1.05(-1.25%)
Sep 02, 2022 85.22 86.02 83.28 83.67 285,280 -0.54(-0.64%)
Sep 01, 2022 83.94 84.67 82.89 84.21 234,410 -0.13(-0.15%)
Aug 31, 2022 85.30 85.69 84.29 84.34 430,096 -0.83(-0.97%)
Aug 30, 2022 85.21 85.55 84.00 85.17 332,401 +0.31(+0.37%)
Aug 29, 2022 84.68 85.61 83.97 84.86 264,359 -0.31(-0.36%)
Aug 26, 2022 87.92 88.17 85.13 85.17 255,834 -2.75(-3.13%)
Aug 25, 2022 86.24 87.96 86.12 87.92 209,279 +1.72(+2.00%)
Aug 24, 2022 86.58 86.97 85.56 86.20 282,264 -0.78(-0.90%)
Aug 23, 2022 87.22 87.81 86.89 86.98 224,720 +0.06(+0.07%)
Aug 22, 2022 88.06 88.06 86.75 86.92 222,622 -2.42(-2.71%)
Aug 19, 2022 89.73 89.73 88.71 89.34 288,879 -1.14(-1.26%)
Aug 18, 2022 89.40 90.53 88.58 90.48 198,921 +1.03(+1.15%)
Aug 17, 2022 88.71 89.60 88.13 89.45 276,879 -0.32(-0.36%)
Aug 16, 2022 88.90 90.19 86.95 89.77 257,128 +0.62(+0.70%)
Aug 15, 2022 88.38 89.49 86.70 89.15 189,415 -0.01(-0.01%)
Aug 12, 2022 88.90 89.23 86.98 89.16 264,109 +1.02(+1.16%)
Aug 11, 2022 87.20 88.20 87.19 88.14 237,310 +1.56(+1.80%)
Aug 10, 2022 85.56 87.17 85.56 86.58 470,108 +1.71(+2.01%)
Aug 09, 2022 85.45 85.45 84.66 84.87 410,081 -0.58(-0.68%)
Aug 08, 2022 87.10 87.86 85.39 85.45 274,037 -1.31(-1.51%)
Aug 05, 2022 84.61 86.90 84.54 86.76 284,658 +1.91(+2.25%)
Aug 04, 2022 85.43 85.43 84.22 84.85 255,626 -0.84(-0.98%)
Aug 03, 2022 85.29 86.26 84.45 85.69 291,071 +1.06(+1.25%)
Aug 02, 2022 86.44 86.70 84.23 84.63 429,005 -2.11(-2.43%)
Aug 01, 2022 85.57 87.21 84.60 86.74 403,123 +0.70(+0.81%)
Jul 29, 2022 85.95 86.66 85.03 86.04 629,938 +0.18(+0.21%)
Jul 28, 2022 86.80 86.95 84.78 85.86 326,825 -1.07(-1.23%)
Jul 27, 2022 85.93 87.37 85.63 86.93 521,118 +1.12(+1.31%)
Jul 26, 2022 85.76 87.04 85.40 85.81 394,483 -0.63(-0.73%)
Jul 25, 2022 86.44 87.09 85.83 86.44 507,460 +0.67(+0.78%)
Jul 22, 2022 86.66 87.54 85.34 85.77 444,267 -0.27(-0.31%)
Jul 21, 2022 87.38 88.14 83.72 86.04 684,097 +0.09(+0.10%)
Jul 20, 2022 83.68 86.11 83.51 85.95 515,308 +1.45(+1.72%)
Jul 19, 2022 82.75 85.08 82.75 84.50 364,339 +2.85(+3.49%)
Jul 18, 2022 82.78 83.65 81.41 81.65 454,491 +0.12(+0.15%)
Jul 15, 2022 79.67 81.96 78.84 81.53 429,702 +3.39(+4.34%)
Jul 14, 2022 77.06 78.34 76.51 78.14 482,642 -0.57(-0.72%)
Jul 13, 2022 79.32 79.55 77.74 78.71 320,227 -1.16(-1.45%)
Jul 12, 2022 79.35 81.65 78.93 79.87 597,840 -0.30(-0.37%)
Jul 11, 2022 80.89 81.26 79.94 80.17 460,954 -0.99(-1.22%)
Jul 08, 2022 81.95 82.48 80.52 81.16 192,027 -0.30(-0.37%)
Jul 07, 2022 80.87 81.76 78.40 81.46 454,400 +1.73(+2.17%)
Jul 06, 2022 80.42 81.19 78.39 79.73 508,433 -1.31(-1.62%)
Jul 05, 2022 79.33 81.08 78.01 81.04 441,551 -0.28(-0.34%)
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.