Wintrust Financial Corp (NQ: WTFC )

86.30 +1.64 (+1.93%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 46.47 46.57 46.57 46.57 95,100 +0.16(+0.34%)
Aug 28, 2014 46.69 46.76 46.32 46.41 139,435 -0.27(-0.58%)
Aug 27, 2014 47.14 47.15 46.67 46.68 104,364 -0.48(-1.02%)
Aug 26, 2014 46.57 47.22 46.34 47.16 222,538 +0.66(+1.42%)
Aug 25, 2014 46.45 46.94 46.19 46.50 217,852 +0.23(+0.50%)
Aug 22, 2014 46.24 46.59 45.83 46.27 120,870 +0.04(+0.09%)
Aug 21, 2014 45.19 46.39 45.02 46.23 215,232 +0.98(+2.17%)
Aug 20, 2014 45.40 45.86 45.24 45.25 285,313 -0.55(-1.20%)
Aug 19, 2014 46.07 46.22 45.75 45.80 225,460 -0.28(-0.61%)
Aug 18, 2014 45.68 46.20 45.47 46.08 153,582 +0.87(+1.92%)
Aug 15, 2014 46.01 46.01 44.82 45.21 321,355 -0.42(-0.92%)
Aug 14, 2014 46.00 46.20 45.58 45.63 123,784 -0.39(-0.85%)
Aug 13, 2014 45.56 46.18 45.56 46.02 236,705 +0.49(+1.08%)
Aug 12, 2014 45.21 45.75 45.21 45.53 274,441 +0.09(+0.20%)
Aug 11, 2014 44.91 45.84 44.69 45.44 230,652 +0.70(+1.56%)
Aug 08, 2014 44.79 45.06 44.48 44.74 397,446 +0.16(+0.36%)
Aug 07, 2014 45.26 45.28 44.34 44.58 198,397 -0.58(-1.28%)
Aug 06, 2014 44.87 45.51 44.87 45.16 382,420 -0.10(-0.22%)
Aug 05, 2014 45.14 45.56 44.87 45.26 270,104 -0.24(-0.53%)
Aug 04, 2014 45.75 46.01 45.04 45.50 261,638 -0.06(-0.13%)
Aug 01, 2014 46.42 46.42 45.22 45.56 228,572 -0.77(-1.66%)
Jul 31, 2014 46.26 46.77 46.11 46.33 296,934 -0.40(-0.86%)
Jul 30, 2014 46.50 46.86 46.28 46.73 206,245 +0.59(+1.28%)
Jul 29, 2014 46.08 46.56 45.77 46.14 254,491 +0.06(+0.13%)
Jul 28, 2014 46.58 46.58 45.90 46.08 181,115 -0.66(-1.41%)
Jul 25, 2014 46.68 46.98 46.46 46.74 144,645 -0.28(-0.60%)
Jul 24, 2014 46.73 47.20 46.36 47.02 541,520 +0.44(+0.94%)
Jul 23, 2014 46.20 46.81 45.73 46.58 322,564 +0.41(+0.89%)
Jul 22, 2014 46.59 46.97 46.04 46.17 264,740 -0.16(-0.35%)
Jul 21, 2014 46.42 46.53 45.94 46.33 281,646 -0.34(-0.73%)
Jul 18, 2014 46.06 46.96 46.03 46.67 213,788 +0.47(+1.02%)
Jul 17, 2014 46.68 47.22 45.85 46.20 441,507 -0.75(-1.60%)
Jul 16, 2014 47.50 47.61 46.81 46.95 319,909 -0.16(-0.34%)
Jul 15, 2014 46.25 47.18 46.25 47.11 493,275 +1.22(+2.66%)
Jul 14, 2014 46.16 46.23 45.64 45.89 257,724 +0.19(+0.42%)
Jul 11, 2014 45.41 46.07 45.08 45.70 232,546 +0.08(+0.18%)
Jul 10, 2014 45.27 46.07 45.12 45.62 170,554 -0.58(-1.26%)
Jul 09, 2014 46.49 46.75 46.14 46.20 157,974 -0.04(-0.09%)
Jul 08, 2014 46.50 46.97 46.00 46.24 177,668 -0.48(-1.03%)
Jul 07, 2014 46.75 47.08 46.46 46.72 319,761 -0.28(-0.60%)
Jul 03, 2014 46.50 47.00 47.00 47.00 90,800 +0.82(+1.78%)
Jul 02, 2014 46.45 46.85 46.10 46.18 248,801 -0.54(-1.16%)
Jul 01, 2014 46.00 47.37 45.79 46.72 297,492 +0.72(+1.57%)
Jun 30, 2014 45.77 46.00 45.34 46.00 210,290 +0.21(+0.46%)
Jun 27, 2014 45.55 45.99 45.45 45.79 490,881 -0.13(-0.28%)
Jun 26, 2014 45.87 45.98 45.13 45.92 145,813 +0.13(+0.28%)
Jun 25, 2014 44.94 45.86 44.65 45.79 233,838 +0.56(+1.24%)
Jun 24, 2014 45.51 45.90 45.22 45.23 257,939 -0.43(-0.94%)
Jun 23, 2014 45.93 46.08 45.49 45.66 107,763 -0.13(-0.28%)
Jun 20, 2014 46.00 46.02 45.57 45.79 561,319 -0.02(-0.04%)
Jun 19, 2014 46.19 46.19 45.56 45.81 102,156 -0.18(-0.39%)
Jun 18, 2014 45.72 46.02 45.22 45.99 285,072 +0.25(+0.55%)
Jun 17, 2014 44.87 45.94 44.87 45.74 167,450 +0.78(+1.73%)
Jun 16, 2014 45.33 45.33 44.61 44.96 146,141 -0.34(-0.75%)
Jun 13, 2014 45.78 45.99 45.15 45.30 128,597 -0.23(-0.51%)
Jun 12, 2014 45.63 45.79 45.01 45.53 238,252 -0.20(-0.44%)
Jun 11, 2014 46.19 46.26 45.59 45.73 235,755 -0.86(-1.85%)
Jun 10, 2014 46.44 46.62 46.03 46.59 179,613 +0.65(+1.41%)
Jun 06, 2014 45.50 46.01 45.32 45.94 318,841 +0.73(+1.61%)
Jun 05, 2014 44.14 45.23 44.11 45.21 229,868 +1.12(+2.54%)
Jun 04, 2014 43.95 44.26 43.88 44.09 192,908 +0.12(+0.27%)
Jun 03, 2014 43.32 44.19 43.18 43.97 270,804 +0.25(+0.57%)
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.