Wintrust Financial Corp (NQ: WTFC )

89.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 44.63 44.11 44.11 44.11 206,354 -0.59(-1.32%)
Dec 30, 2015 45.26 45.26 44.66 44.70 143,361 -0.63(-1.38%)
Dec 29, 2015 45.04 45.36 44.66 45.33 194,765 +0.54(+1.20%)
Dec 28, 2015 44.51 44.95 44.11 44.79 190,864 +0.00(+0.00%)
Dec 24, 2015 44.71 44.79 44.79 44.79 91,517 +0.07(+0.16%)
Dec 23, 2015 44.56 44.78 44.14 44.72 195,068 +0.41(+0.92%)
Dec 22, 2015 44.50 44.81 43.56 44.31 238,104 +0.16(+0.37%)
Dec 21, 2015 44.45 45.00 43.65 44.15 416,255 -0.32(-0.72%)
Dec 18, 2015 44.54 44.94 43.76 44.46 2,690,940 -0.35(-0.79%)
Dec 17, 2015 45.81 45.84 44.67 44.82 366,967 -0.76(-1.68%)
Dec 16, 2015 45.13 45.79 44.40 45.58 392,078 +0.76(+1.70%)
Dec 15, 2015 44.25 44.91 44.18 44.82 357,395 +1.08(+2.47%)
Dec 14, 2015 43.86 44.32 43.23 43.74 310,588 +0.01(+0.02%)
Dec 11, 2015 43.69 44.19 43.33 43.73 328,030 -1.00(-2.24%)
Dec 10, 2015 44.52 45.11 44.17 44.73 240,784 +0.17(+0.39%)
Dec 09, 2015 45.83 46.26 44.35 44.56 497,688 -1.45(-3.16%)
Dec 08, 2015 46.27 47.38 45.83 46.01 302,278 -0.54(-1.15%)
Dec 07, 2015 47.56 48.29 46.16 46.55 440,153 -0.99(-2.08%)
Dec 04, 2015 46.59 47.59 46.58 47.54 356,425 +0.98(+2.11%)
Dec 03, 2015 47.43 47.66 46.50 46.56 383,295 -0.54(-1.14%)
Dec 02, 2015 48.02 48.30 47.06 47.09 297,717 -0.83(-1.73%)
Dec 01, 2015 47.95 48.10 47.38 47.92 177,371 +0.07(+0.15%)
Nov 30, 2015 47.91 48.01 47.54 47.85 164,944 +0.11(+0.23%)
Nov 27, 2015 47.69 47.87 47.17 47.74 81,187 +0.05(+0.11%)
Nov 25, 2015 47.59 47.68 47.68 47.68 136,286 +0.23(+0.48%)
Nov 24, 2015 46.83 47.53 46.69 47.46 154,443 +0.33(+0.69%)
Nov 23, 2015 47.25 47.61 47.09 47.13 176,618 -0.06(-0.13%)
Nov 20, 2015 47.11 47.40 46.48 47.19 192,906 +0.39(+0.84%)
Nov 19, 2015 47.23 47.40 46.67 46.80 182,917 -0.34(-0.71%)
Nov 18, 2015 46.62 47.27 46.17 47.14 255,621 +0.72(+1.55%)
Nov 17, 2015 46.26 46.52 45.81 46.42 786,884 +0.37(+0.81%)
Nov 16, 2015 45.77 46.15 45.20 46.05 259,809 +0.29(+0.64%)
Nov 13, 2015 46.03 46.73 45.65 45.76 235,587 -0.65(-1.39%)
Nov 12, 2015 47.10 48.13 46.37 46.40 302,440 -0.99(-2.09%)
Nov 11, 2015 48.35 48.41 47.21 47.39 226,460 -0.59(-1.23%)
Nov 10, 2015 48.07 48.46 47.55 47.98 235,030 -0.20(-0.42%)
Nov 09, 2015 48.73 49.00 47.80 48.18 350,762 -0.45(-0.92%)
Nov 06, 2015 48.26 49.44 48.26 48.63 397,586 +1.06(+2.23%)
Nov 05, 2015 47.27 48.11 46.95 47.57 559,298 +0.50(+1.06%)
Nov 04, 2015 47.29 47.34 46.86 47.07 391,844 -0.08(-0.17%)
Nov 03, 2015 46.77 47.35 46.42 47.15 395,442 +0.36(+0.78%)
Nov 02, 2015 46.16 46.91 45.77 46.79 317,675 +0.98(+2.14%)
Oct 30, 2015 46.84 46.89 45.63 45.81 287,478 -0.87(-1.87%)
Oct 29, 2015 46.82 47.24 46.42 46.68 177,268 -0.06(-0.14%)
Oct 28, 2015 44.79 46.74 44.79 46.74 434,664 +1.84(+4.10%)
Oct 27, 2015 44.85 45.25 44.59 44.90 240,474 -0.04(-0.08%)
Oct 26, 2015 45.47 45.47 44.68 44.94 395,022 -0.48(-1.06%)
Oct 23, 2015 44.91 45.52 44.76 45.42 235,021 +0.64(+1.42%)
Oct 22, 2015 44.32 45.29 44.04 44.78 249,272 +0.61(+1.38%)
Oct 21, 2015 44.94 45.19 44.14 44.17 303,847 -0.64(-1.44%)
Oct 20, 2015 44.36 44.94 44.19 44.82 339,848 +0.46(+1.04%)
Oct 19, 2015 43.84 44.64 43.71 44.36 494,833 +0.16(+0.37%)
Oct 16, 2015 44.98 46.24 43.50 44.19 770,298 -0.87(-1.93%)
Oct 15, 2015 47.18 47.18 42.93 45.06 895,051 -2.65(-5.55%)
Oct 14, 2015 49.32 49.32 47.51 47.71 266,675 -1.71(-3.47%)
Oct 13, 2015 49.37 49.90 48.98 49.43 246,042 +0.21(+0.42%)
Oct 12, 2015 48.77 49.23 48.46 49.22 195,682 +0.62(+1.27%)
Oct 09, 2015 49.05 49.69 48.47 48.60 267,146 -0.64(-1.31%)
Oct 08, 2015 49.00 49.25 48.68 49.25 553,779 +0.15(+0.31%)
Oct 07, 2015 48.88 49.29 48.50 49.09 304,218 +0.54(+1.10%)
Oct 06, 2015 48.50 48.72 47.96 48.56 358,795 +0.07(+0.15%)
Oct 05, 2015 47.59 48.48 47.40 48.48 210,054 +1.26(+2.67%)
Oct 02, 2015 47.52 47.52 45.90 47.22 547,913 -1.03(-2.14%)
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.