Wintrust Financial Corp (NQ: WTFC )

97.92 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 91.00 91.69 90.46 90.82 134,259 -0.24(-0.26%)
Dec 30, 2021 91.37 93.00 90.80 91.06 134,823 -1.04(-1.13%)
Dec 29, 2021 91.59 92.51 90.97 92.10 119,939 +0.79(+0.87%)
Dec 28, 2021 91.04 92.19 89.38 91.31 141,484 +0.32(+0.35%)
Dec 27, 2021 89.79 91.07 88.50 90.99 157,534 +1.60(+1.79%)
Dec 23, 2021 89.24 90.06 88.96 89.39 150,198 +0.62(+0.70%)
Dec 22, 2021 88.67 89.48 84.68 88.77 166,036 +0.10(+0.11%)
Dec 21, 2021 86.10 88.67 86.05 88.67 286,381 +3.42(+4.01%)
Dec 20, 2021 86.22 86.67 83.35 85.25 338,793 -2.07(-2.37%)
Dec 17, 2021 89.61 89.61 86.21 87.32 1,226,577 -2.28(-2.54%)
Dec 16, 2021 89.82 91.64 88.99 89.60 424,980 +0.72(+0.81%)
Dec 15, 2021 88.48 89.65 87.11 88.88 307,363 +0.73(+0.83%)
Dec 14, 2021 87.65 89.98 87.65 88.15 377,820 +0.70(+0.80%)
Dec 13, 2021 89.63 90.24 87.43 87.45 401,229 -2.07(-2.31%)
Dec 10, 2021 89.07 89.75 87.53 89.52 318,224 +0.95(+1.07%)
Dec 09, 2021 88.80 89.35 87.31 88.57 317,724 -0.99(-1.11%)
Dec 08, 2021 89.92 90.07 89.12 89.56 328,791 -0.10(-0.11%)
Dec 07, 2021 90.14 91.00 89.08 89.66 357,370 -0.08(-0.09%)
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%)
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.