Wintrust Financial Corp (NQ: WTFC )

82.00 -0.49 (-0.59%)
Streaming Delayed Price Updated: 2:32 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 50.82 50.93 49.78 50.10 297,866 -0.63(-1.24%)
May 28, 2015 50.61 50.86 49.97 50.73 187,954 +0.26(+0.52%)
May 27, 2015 50.19 50.50 49.49 50.47 197,349 +0.51(+1.02%)
May 26, 2015 50.15 50.15 49.38 49.96 185,629 -0.38(-0.75%)
May 22, 2015 50.69 50.34 50.34 50.34 244,100 -0.35(-0.69%)
May 21, 2015 50.74 51.14 50.38 50.69 211,384 -0.19(-0.37%)
May 20, 2015 51.56 51.56 50.77 50.88 214,792 -0.61(-1.18%)
May 19, 2015 51.00 51.54 50.76 51.49 246,720 +0.60(+1.18%)
May 18, 2015 50.05 50.91 49.85 50.89 376,782 +0.94(+1.88%)
May 15, 2015 50.50 50.80 49.50 49.95 408,635 -0.64(-1.27%)
May 14, 2015 50.20 50.59 49.93 50.59 340,696 +0.48(+0.96%)
May 13, 2015 49.47 50.20 49.18 50.11 325,665 +0.53(+1.07%)
May 12, 2015 49.28 49.78 48.97 49.58 135,673 +0.15(+0.30%)
May 11, 2015 49.08 49.61 48.99 49.43 166,793 +0.24(+0.49%)
May 08, 2015 49.27 49.33 48.74 49.19 171,640 +0.22(+0.45%)
May 07, 2015 48.95 49.26 48.50 48.97 193,637 -0.11(-0.22%)
May 06, 2015 48.83 49.13 48.55 49.08 198,618 +0.26(+0.53%)
May 05, 2015 48.98 49.58 48.69 48.82 305,174 -0.37(-0.75%)
May 04, 2015 49.15 49.55 49.02 49.19 268,004 +0.06(+0.12%)
May 01, 2015 48.74 49.39 48.48 49.13 638,594 +0.39(+0.80%)
Apr 30, 2015 48.95 49.38 48.57 48.74 229,926 -0.49(-1.00%)
Apr 29, 2015 49.07 49.70 49.07 49.23 165,501 -0.04(-0.08%)
Apr 28, 2015 48.68 49.33 48.50 49.27 182,749 +0.61(+1.25%)
Apr 27, 2015 48.55 49.15 48.14 48.66 235,819 +0.04(+0.08%)
Apr 24, 2015 49.01 49.13 48.45 48.62 120,393 -0.36(-0.73%)
Apr 23, 2015 48.77 49.07 48.47 48.98 148,605 -0.05(-0.10%)
Apr 22, 2015 48.97 49.35 48.45 49.03 233,914 +0.20(+0.41%)
Apr 21, 2015 49.21 49.40 48.82 48.83 196,853 -0.22(-0.45%)
Apr 20, 2015 48.81 49.59 48.69 49.05 207,683 +0.41(+0.84%)
Apr 17, 2015 48.99 49.42 48.32 48.64 302,474 -0.66(-1.34%)
Apr 16, 2015 49.30 49.97 48.01 49.30 352,260 +0.53(+1.09%)
Apr 15, 2015 48.34 49.08 47.88 48.77 222,588 +0.55(+1.14%)
Apr 14, 2015 48.31 48.42 47.81 48.22 221,331 -0.22(-0.45%)
Apr 13, 2015 47.98 48.50 47.87 48.44 155,925 +0.56(+1.17%)
Apr 10, 2015 48.15 48.33 47.77 47.88 99,006 -0.02(-0.04%)
Apr 09, 2015 48.11 48.32 47.40 47.90 121,128 -0.18(-0.37%)
Apr 08, 2015 47.89 48.34 47.49 48.08 175,919 +0.07(+0.15%)
Apr 07, 2015 47.69 48.24 47.54 48.01 172,293 +0.27(+0.57%)
Apr 06, 2015 47.71 48.09 46.77 47.74 144,992 -0.26(-0.54%)
Apr 02, 2015 47.89 48.00 48.00 48.00 184,600 +0.14(+0.29%)
Apr 01, 2015 47.54 48.04 47.20 47.86 323,631 +0.18(+0.38%)
Mar 31, 2015 47.29 47.78 46.86 47.68 359,590 +0.29(+0.61%)
Mar 30, 2015 47.06 47.61 47.06 47.39 311,030 +0.54(+1.15%)
Mar 27, 2015 47.17 47.24 46.65 46.85 185,893 -0.27(-0.57%)
Mar 26, 2015 46.83 47.35 46.32 47.12 189,709 +0.24(+0.51%)
Mar 25, 2015 47.78 48.18 46.80 46.88 242,209 -0.79(-1.66%)
Mar 24, 2015 47.59 47.86 47.19 47.67 218,574 -0.02(-0.04%)
Mar 23, 2015 47.97 48.18 47.32 47.69 235,755 -0.19(-0.40%)
Mar 20, 2015 47.61 48.13 47.31 47.88 822,998 +0.42(+0.88%)
Mar 19, 2015 47.61 48.13 47.05 47.46 171,265 -0.14(-0.29%)
Mar 18, 2015 47.89 48.49 47.24 47.60 287,756 -0.31(-0.65%)
Mar 17, 2015 47.77 47.97 47.40 47.91 455,317 -0.10(-0.21%)
Mar 16, 2015 48.54 48.54 47.86 48.01 308,618 -0.43(-0.89%)
Mar 13, 2015 48.78 48.78 47.85 48.44 270,160 -0.25(-0.51%)
Mar 12, 2015 47.67 48.81 47.60 48.69 312,388 +1.50(+3.18%)
Mar 11, 2015 46.70 47.22 46.27 47.19 276,800 +0.70(+1.51%)
Mar 10, 2015 47.08 47.23 46.56 46.49 558,932 -0.92(-1.94%)
Mar 09, 2015 47.23 47.73 47.07 47.41 149,829 +0.36(+0.77%)
Mar 06, 2015 46.80 48.10 46.80 47.05 246,655 +0.16(+0.34%)
Mar 05, 2015 46.87 47.04 46.29 46.89 227,565 -0.04(-0.09%)
Mar 04, 2015 46.97 47.23 46.76 46.93 145,774 -0.36(-0.76%)
Mar 03, 2015 47.44 47.83 47.03 47.29 225,165 -0.11(-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.