Wintrust Financial Corp (NQ: WTFC )

89.77 +0.99 (+1.12%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 89.66 90.34 89.13 89.48 136,271 -0.24(-0.26%)
Dec 30, 2021 90.02 91.63 89.46 89.72 136,844 -1.02(-1.13%)
Dec 29, 2021 90.24 91.14 89.63 90.74 121,737 +0.78(+0.87%)
Dec 28, 2021 89.70 90.83 88.06 89.96 143,605 +0.32(+0.35%)
Dec 27, 2021 88.46 89.72 87.19 89.65 159,895 +1.58(+1.79%)
Dec 23, 2021 87.92 88.72 87.65 88.07 152,449 +0.61(+0.70%)
Dec 22, 2021 87.36 88.16 83.43 87.46 168,525 +0.10(+0.11%)
Dec 21, 2021 84.83 87.36 84.78 87.36 290,674 +3.37(+4.01%)
Dec 20, 2021 84.95 85.39 82.12 83.99 343,871 -2.04(-2.37%)
Dec 17, 2021 88.29 88.29 84.94 86.03 1,244,965 -2.25(-2.54%)
Dec 16, 2021 88.49 90.29 87.68 88.28 431,351 +0.71(+0.81%)
Dec 15, 2021 87.17 88.33 85.82 87.57 311,970 +0.72(+0.83%)
Dec 14, 2021 86.36 88.65 86.36 86.85 383,484 +0.69(+0.80%)
Dec 13, 2021 88.31 88.91 86.14 86.16 407,243 -2.04(-2.31%)
Dec 10, 2021 87.75 88.42 86.24 88.20 322,994 +0.94(+1.07%)
Dec 09, 2021 87.49 88.03 86.02 87.26 322,487 -0.98(-1.11%)
Dec 08, 2021 88.59 88.74 87.80 88.24 333,720 -0.10(-0.11%)
Dec 07, 2021 88.81 89.66 87.76 88.34 362,727 -0.08(-0.09%)
Dec 06, 2021 87.67 89.69 87.22 88.41 275,886 +1.94(+2.24%)
Dec 03, 2021 87.70 88.87 85.88 86.47 250,787 -2.02(-2.28%)
Dec 02, 2021 86.29 89.51 85.49 88.49 284,599 +3.25(+3.81%)
Dec 01, 2021 88.28 88.80 85.24 85.24 329,658 -1.00(-1.15%)
Nov 30, 2021 87.80 89.35 85.56 86.24 371,663 -3.20(-3.58%)
Nov 29, 2021 91.84 91.91 89.28 89.44 305,812 -0.28(-0.31%)
Nov 26, 2021 92.00 92.02 89.32 89.72 427,402 -5.29(-5.57%)
Nov 24, 2021 95.23 95.32 93.77 95.01 299,510 -0.50(-0.53%)
Nov 23, 2021 93.03 95.68 93.03 95.51 376,049 +2.62(+2.82%)
Nov 22, 2021 92.12 94.28 90.14 92.89 325,340 +1.92(+2.11%)
Nov 19, 2021 90.20 91.30 89.53 90.97 241,676 -0.32(-0.35%)
Nov 18, 2021 91.48 91.51 91.15 91.28 233,900 -0.20(-0.22%)
Nov 17, 2021 91.39 91.65 89.68 91.48 162,388 -0.29(-0.31%)
Nov 16, 2021 91.28 92.35 90.74 91.76 213,920 +0.37(+0.41%)
Nov 15, 2021 91.16 92.08 90.80 91.39 179,895 +0.38(+0.42%)
Nov 12, 2021 92.37 92.40 90.12 91.01 227,419 -0.88(-0.95%)
Nov 11, 2021 91.93 92.57 91.40 91.88 183,601 +0.26(+0.28%)
Nov 10, 2021 90.65 91.63 269,908 +0.93(+1.02%)
Nov 09, 2021 89.97 93.02 89.64 90.70 174,664 +0.20(+0.22%)
Nov 08, 2021 92.00 92.24 90.15 90.50 344,156 -0.97(-1.06%)
Nov 05, 2021 91.55 92.40 91.12 91.48 329,253 +1.25(+1.38%)
Nov 04, 2021 91.61 93.20 88.68 90.23 259,267 -1.55(-1.69%)
Nov 03, 2021 89.42 92.29 89.42 91.78 316,316 +1.76(+1.95%)
Nov 02, 2021 90.24 91.58 89.15 90.02 337,947 -0.10(-0.11%)
Nov 01, 2021 87.89 90.23 86.90 90.12 340,065 +3.22(+3.71%)
Oct 29, 2021 89.64 85.90 86.90 661,027 -1.63(-1.84%)
Oct 28, 2021 87.39 88.63 87.00 88.53 243,097 +1.60(+1.84%)
Oct 27, 2021 89.15 89.60 86.14 86.93 402,492 -2.62(-2.93%)
Oct 26, 2021 90.36 89.55 244,325 -0.89(-0.99%)
Oct 25, 2021 90.41 90.88 88.78 90.44 380,468 +0.02(+0.02%)
Oct 22, 2021 89.78 90.97 89.23 90.42 421,733 +0.86(+0.96%)
Oct 21, 2021 90.02 90.41 88.44 89.56 439,599 -0.61(-0.68%)
Oct 20, 2021 83.46 90.31 82.54 90.17 935,326 +7.09(+8.53%)
Oct 19, 2021 82.68 83.22 81.80 83.08 534,896 +0.57(+0.69%)
Oct 18, 2021 82.43 83.45 81.50 82.51 309,676 +0.05(+0.06%)
Oct 15, 2021 82.35 83.39 82.12 82.46 317,422 +0.72(+0.88%)
Oct 14, 2021 82.31 82.40 81.39 81.74 260,266 +0.50(+0.62%)
Oct 13, 2021 80.71 81.56 79.41 81.24 232,192 +0.38(+0.47%)
Oct 12, 2021 80.30 81.75 80.07 80.86 218,867 +0.50(+0.62%)
Oct 11, 2021 82.31 82.46 80.35 80.36 164,213 -1.43(-1.75%)
Oct 08, 2021 81.69 82.42 80.71 81.79 169,429 +0.31(+0.39%)
Oct 07, 2021 81.29 82.31 79.25 81.48 209,825 +0.91(+1.13%)
Oct 06, 2021 80.61 80.68 78.33 80.57 446,187 -0.90(-1.11%)
Oct 05, 2021 81.49 81.74 80.13 81.47 466,148 +0.51(+0.63%)
Oct 04, 2021 80.71 82.00 80.02 80.96 530,247 +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.