Wintrust Financial Corp (NQ: WTFC )

89.74 USD +1.97 (+2.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 88.98 91.03 88.53 89.74 271,812 +1.97(+2.24%)
Dec 03, 2021 89.01 90.20 87.17 87.77 247,083 -2.05(-2.28%)
Dec 02, 2021 87.58 90.85 86.77 89.82 280,396 +3.30(+3.81%)
Dec 01, 2021 89.60 90.13 86.52 86.52 324,789 -1.01(-1.15%)
Nov 30, 2021 89.12 90.69 86.84 87.53 366,174 -3.25(-3.58%)
Nov 29, 2021 93.22 93.29 90.62 90.78 301,296 -0.28(-0.31%)
Nov 26, 2021 93.38 93.40 90.66 91.06 421,090 -5.37(-5.57%)
Nov 24, 2021 96.66 96.75 95.18 96.43 295,087 -0.51(-0.53%)
Nov 23, 2021 94.42 97.11 94.42 96.94 370,495 +2.66(+2.82%)
Nov 22, 2021 93.50 95.69 91.50 94.28 320,535 +1.95(+2.11%)
Nov 19, 2021 91.55 92.67 90.87 92.33 238,107 -0.32(-0.35%)
Nov 18, 2021 92.85 92.88 92.51 92.65 230,446 -0.20(-0.22%)
Nov 17, 2021 92.76 93.02 91.02 92.85 159,990 -0.29(-0.31%)
Nov 16, 2021 92.65 93.73 92.10 93.14 210,761 +0.38(+0.41%)
Nov 15, 2021 92.53 93.46 92.16 92.76 177,238 +0.39(+0.42%)
Nov 12, 2021 93.75 93.79 91.47 92.37 224,061 -0.89(-0.95%)
Nov 11, 2021 93.31 93.96 92.77 93.26 180,890 +0.26(+0.28%)
Nov 10, 2021 92.01 93.00 265,922 +0.94(+1.02%)
Nov 09, 2021 91.32 94.41 90.98 92.06 172,085 -0.11(-0.12%)
Nov 08, 2021 93.69 93.94 91.81 92.17 337,933 -0.99(-1.06%)
Nov 05, 2021 93.24 94.10 92.80 93.16 323,299 +1.27(+1.38%)
Nov 04, 2021 93.30 94.92 90.31 91.89 254,579 -1.58(-1.69%)
Nov 03, 2021 91.07 93.99 91.07 93.47 310,596 +1.79(+1.95%)
Nov 02, 2021 91.90 93.27 90.79 91.68 331,836 -0.10(-0.11%)
Nov 01, 2021 89.51 91.89 88.50 91.78 333,916 +3.28(+3.71%)
Oct 29, 2021 91.29 91.50 87.48 88.50 649,074 -1.66(-1.84%)
Oct 28, 2021 89.00 90.26 88.60 90.16 238,701 +1.74(+1.97%)
Oct 27, 2021 90.79 91.25 87.73 88.42 395,214 -2.78(-3.05%)
Oct 26, 2021 92.02 91.20 239,907 -0.91(-0.99%)
Oct 25, 2021 92.08 92.55 90.42 92.11 373,588 +0.02(+0.02%)
Oct 22, 2021 91.43 92.65 90.88 92.09 414,107 +0.88(+0.96%)
Oct 21, 2021 91.68 92.08 90.07 91.21 431,650 -0.62(-0.68%)
Oct 20, 2021 85.00 91.97 84.06 91.83 918,412 +7.22(+8.53%)
Oct 19, 2021 84.20 84.76 83.31 84.61 525,224 +0.58(+0.69%)
Oct 18, 2021 83.95 84.99 83.00 84.03 304,076 +0.05(+0.06%)
Oct 15, 2021 83.87 84.93 83.63 83.98 311,682 +0.73(+0.88%)
Oct 14, 2021 83.83 83.92 82.89 83.25 255,560 +0.51(+0.62%)
Oct 13, 2021 82.20 83.06 80.87 82.74 227,994 +0.39(+0.47%)
Oct 12, 2021 81.78 83.25 81.54 82.35 214,910 +0.51(+0.62%)
Oct 11, 2021 83.83 83.98 81.83 81.84 161,244 -1.46(-1.75%)
Oct 08, 2021 83.19 83.93 82.19 83.30 166,366 +0.32(+0.39%)
Oct 07, 2021 82.79 83.83 80.71 82.98 206,031 +0.93(+1.13%)
Oct 06, 2021 82.09 82.17 79.77 82.05 438,119 -0.92(-1.11%)
Oct 05, 2021 82.99 83.25 81.61 82.97 457,719 +0.52(+0.63%)
Oct 04, 2021 82.20 83.51 81.50 82.45 520,659 +0.19(+0.23%)
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.