Wintrust Financial Corp (NQ: WTFC )

82.49 +3.96 (+5.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 42.83 43.67 42.42 42.50 300,481 -0.56(-1.30%)
Feb 26, 2016 42.82 43.77 42.53 43.06 319,623 +0.62(+1.46%)
Feb 25, 2016 42.17 42.60 40.22 42.44 402,035 +0.23(+0.54%)
Feb 24, 2016 40.95 42.21 38.01 42.21 1,051,475 +0.71(+1.71%)
Feb 23, 2016 41.83 42.09 41.01 41.50 455,294 -0.33(-0.79%)
Feb 22, 2016 41.14 41.93 40.05 41.83 470,513 +0.96(+2.35%)
Feb 19, 2016 40.51 41.46 40.27 40.87 312,436 +0.26(+0.64%)
Feb 18, 2016 41.51 41.51 40.31 40.61 388,471 -0.72(-1.74%)
Feb 17, 2016 42.14 42.14 41.08 41.33 374,339 -0.23(-0.55%)
Feb 16, 2016 41.28 41.76 40.61 41.56 393,866 +0.76(+1.86%)
Feb 12, 2016 39.30 40.80 40.80 40.80 438,200 +2.22(+5.75%)
Feb 11, 2016 38.47 38.99 37.96 38.58 465,012 -0.86(-2.18%)
Feb 10, 2016 40.22 40.83 39.42 39.44 266,407 -0.42(-1.05%)
Feb 09, 2016 38.95 40.11 38.74 39.86 300,498 +0.20(+0.50%)
Feb 08, 2016 39.54 39.80 38.87 39.66 312,785 -0.39(-0.97%)
Feb 05, 2016 40.83 41.63 40.01 40.05 281,498 -0.92(-2.25%)
Feb 04, 2016 40.16 41.53 40.16 40.97 467,598 +0.85(+2.12%)
Feb 03, 2016 40.79 41.04 39.30 40.12 403,855 -0.23(-0.57%)
Feb 02, 2016 41.31 41.31 40.08 40.35 255,238 -1.46(-3.49%)
Feb 01, 2016 41.88 42.19 41.58 41.81 227,935 -0.28(-0.67%)
Jan 29, 2016 40.83 42.14 40.71 42.09 546,635 +1.39(+3.42%)
Jan 28, 2016 40.57 41.45 40.29 40.70 344,639 +0.70(+1.75%)
Jan 27, 2016 40.21 41.01 39.82 40.00 435,536 -0.17(-0.42%)
Jan 26, 2016 39.30 40.81 39.30 40.17 392,998 +0.98(+2.50%)
Jan 25, 2016 40.53 40.61 39.11 39.19 406,924 -1.48(-3.64%)
Jan 22, 2016 39.65 40.69 39.34 40.67 779,208 +1.41(+3.59%)
Jan 21, 2016 39.95 40.31 39.21 39.26 675,179 -0.91(-2.27%)
Jan 20, 2016 40.45 41.47 38.71 40.17 1,154,498 -1.32(-3.18%)
Jan 19, 2016 43.11 43.85 41.47 41.49 537,565 -2.12(-4.86%)
Jan 15, 2016 43.02 43.61 43.61 43.61 507,700 -0.83(-1.87%)
Jan 14, 2016 44.72 45.03 43.70 44.44 263,702 +0.18(+0.41%)
Jan 13, 2016 45.77 46.13 43.87 44.26 341,525 -1.26(-2.77%)
Jan 12, 2016 46.65 46.65 44.74 45.52 279,696 +0.11(+0.24%)
Jan 11, 2016 45.41 45.81 45.29 45.41 281,480 +0.08(+0.18%)
Jan 08, 2016 46.59 46.85 45.22 45.33 273,739 -1.08(-2.33%)
Jan 07, 2016 46.50 46.98 46.25 46.41 453,739 -0.86(-1.82%)
Jan 06, 2016 46.69 47.46 46.43 47.27 368,900 -0.26(-0.55%)
Jan 05, 2016 47.49 47.66 46.99 47.53 261,746 +0.26(+0.55%)
Jan 04, 2016 47.60 47.96 46.88 47.27 351,663 -1.25(-2.58%)
Dec 31, 2015 49.09 48.52 48.52 48.52 187,600 -0.65(-1.32%)
Dec 30, 2015 49.78 49.78 49.12 49.17 130,332 -0.69(-1.38%)
Dec 29, 2015 49.54 49.89 49.13 49.86 177,064 +0.59(+1.20%)
Dec 28, 2015 48.96 49.44 48.52 49.27 173,517 +0.00(+0.00%)
Dec 24, 2015 49.18 49.27 49.27 49.27 83,200 +0.08(+0.16%)
Dec 23, 2015 49.02 49.26 48.55 49.19 177,339 +0.45(+0.92%)
Dec 22, 2015 48.95 49.29 47.91 48.74 216,464 +0.18(+0.37%)
Dec 21, 2015 48.89 49.50 48.02 48.56 378,423 -0.35(-0.72%)
Dec 18, 2015 48.99 49.43 48.13 48.91 2,446,370 -0.39(-0.79%)
Dec 17, 2015 50.39 50.42 49.14 49.30 333,615 -0.84(-1.68%)
Dec 16, 2015 49.64 50.37 48.84 50.14 356,444 +0.84(+1.70%)
Dec 15, 2015 48.67 49.40 48.60 49.30 324,913 +1.19(+2.47%)
Dec 14, 2015 48.24 48.75 47.55 48.11 282,360 +0.01(+0.02%)
Dec 11, 2015 48.06 48.61 47.66 48.10 298,217 -1.10(-2.24%)
Dec 10, 2015 48.97 49.62 48.59 49.20 218,900 +0.19(+0.39%)
Dec 09, 2015 50.41 50.89 48.78 49.01 452,455 -1.60(-3.16%)
Dec 08, 2015 50.90 52.12 50.41 50.61 274,805 -0.59(-1.15%)
Dec 07, 2015 52.31 53.12 50.78 51.20 400,149 -1.09(-2.08%)
Dec 04, 2015 51.25 52.35 51.24 52.29 324,031 +1.08(+2.11%)
Dec 03, 2015 52.17 52.43 51.15 51.21 348,459 -0.59(-1.14%)
Dec 02, 2015 52.82 53.13 51.76 51.80 270,659 -0.91(-1.73%)
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.