Wintrust Financial Corp (NQ: WTFC )

95.44 +0.51 (+0.54%)
Streaming Delayed Price Updated: 1:26 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 64.59 64.65 62.89 63.38 520,787 -1.11(-1.72%)
May 30, 2017 64.81 65.03 64.01 64.48 268,642 -0.77(-1.17%)
May 26, 2017 65.50 65.89 64.71 65.25 360,325 -0.42(-0.65%)
May 25, 2017 65.49 66.41 65.24 65.67 406,524 +0.41(+0.62%)
May 24, 2017 65.11 65.47 64.79 65.26 338,393 +0.16(+0.24%)
May 23, 2017 63.80 65.34 63.31 65.11 627,531 +1.51(+2.38%)
May 22, 2017 63.79 64.44 63.10 63.60 373,302 +0.01(+0.01%)
May 19, 2017 63.60 64.64 63.07 63.59 1,022,486 -0.06(-0.10%)
May 18, 2017 63.26 64.28 63.25 63.65 658,745 +0.22(+0.35%)
May 17, 2017 65.26 65.56 62.95 63.43 528,891 -3.52(-5.26%)
May 16, 2017 66.43 67.26 65.99 66.95 284,597 +0.51(+0.76%)
May 15, 2017 65.26 66.79 65.26 66.44 419,571 +1.35(+2.08%)
May 12, 2017 64.72 65.13 64.02 65.09 296,575 -0.23(-0.35%)
May 11, 2017 65.87 66.00 64.69 65.32 333,136 -0.87(-1.31%)
May 10, 2017 65.81 66.49 65.75 66.19 190,993 +0.06(+0.08%)
May 09, 2017 67.08 67.44 65.77 66.13 355,386 -0.82(-1.23%)
May 08, 2017 66.85 67.25 66.11 66.95 272,626 +0.08(+0.12%)
May 05, 2017 67.03 67.03 66.07 66.87 260,647 +0.16(+0.23%)
May 04, 2017 66.91 67.37 65.99 66.71 302,026 +0.46(+0.69%)
May 03, 2017 64.75 66.26 64.36 66.25 281,582 +1.04(+1.59%)
May 02, 2017 66.34 66.41 64.84 65.21 406,754 -1.05(-1.58%)
May 01, 2017 65.53 66.64 64.97 66.26 561,299 +1.08(+1.65%)
Apr 28, 2017 66.46 66.66 65.12 65.19 566,996 -1.15(-1.73%)
Apr 27, 2017 67.58 67.61 66.01 66.33 470,443 -0.76(-1.14%)
Apr 26, 2017 66.53 67.78 66.11 67.10 468,405 +0.54(+0.82%)
Apr 25, 2017 67.61 67.71 66.54 66.56 609,949 -0.32(-0.48%)
Apr 24, 2017 66.52 67.45 65.77 66.88 692,833 +2.25(+3.49%)
Apr 21, 2017 64.12 64.93 63.80 64.62 1,058,447 +0.48(+0.75%)
Apr 20, 2017 62.07 64.33 62.07 64.15 865,389 +2.56(+4.15%)
Apr 19, 2017 62.10 62.58 61.26 61.59 510,998 +0.98(+1.62%)
Apr 18, 2017 60.08 61.06 59.56 60.60 437,543 -0.19(-0.32%)
Apr 17, 2017 59.89 60.84 59.00 60.80 620,690 +0.87(+1.46%)
Apr 13, 2017 61.06 61.25 59.84 59.92 740,237 -1.42(-2.31%)
Apr 12, 2017 62.54 62.74 61.28 61.34 355,545 -1.36(-2.17%)
Apr 11, 2017 61.63 62.78 61.48 62.70 507,153 +0.62(+0.99%)
Apr 10, 2017 62.32 62.88 61.52 62.09 350,616 -0.52(-0.84%)
Apr 07, 2017 62.37 63.10 62.27 62.61 369,784 -0.53(-0.84%)
Apr 06, 2017 61.70 63.33 61.19 63.14 703,975 +1.39(+2.25%)
Apr 05, 2017 63.44 64.21 61.62 61.75 837,540 -0.93(-1.48%)
Apr 04, 2017 62.50 63.15 62.31 62.68 719,818 -0.09(-0.15%)
Apr 03, 2017 63.64 63.75 61.99 62.77 581,403 -0.81(-1.27%)
Mar 31, 2017 64.64 65.50 63.24 63.58 9,967,648 -1.19(-1.83%)
Mar 30, 2017 63.33 65.13 63.18 64.77 724,791 +2.08(+3.32%)
Mar 29, 2017 62.60 63.10 62.11 62.69 293,393 -0.07(-0.12%)
Mar 28, 2017 61.69 63.23 60.74 62.77 402,732 +0.85(+1.37%)
Mar 27, 2017 61.37 62.06 60.06 61.92 641,553 -0.98(-1.56%)
Mar 24, 2017 62.53 63.33 62.05 62.90 459,335 +0.58(+0.93%)
Mar 23, 2017 61.66 63.39 61.55 62.32 363,111 +0.61(+0.98%)
Mar 22, 2017 61.39 61.97 60.42 61.72 893,065 -0.26(-0.42%)
Mar 21, 2017 66.45 66.45 61.88 61.97 475,722 -4.11(-6.22%)
Mar 20, 2017 66.84 67.01 65.96 66.09 307,495 -0.86(-1.29%)
Mar 17, 2017 66.59 67.10 65.86 66.95 1,814,819 +0.19(+0.29%)
Mar 16, 2017 66.43 67.12 65.79 66.76 405,929 +0.78(+1.19%)
Mar 15, 2017 66.75 67.37 65.57 65.98 377,556 -0.50(-0.75%)
Mar 14, 2017 65.94 66.63 65.31 66.47 218,535 +0.04(+0.06%)
Mar 13, 2017 66.02 67.29 66.02 66.44 349,538 +0.32(+0.49%)
Mar 10, 2017 66.76 67.12 65.39 66.11 357,539 -0.38(-0.57%)
Mar 09, 2017 66.56 67.56 66.43 66.49 257,736 +0.15(+0.22%)
Mar 08, 2017 68.10 68.53 66.26 66.34 572,189 -1.06(-1.57%)
Mar 07, 2017 67.72 68.18 67.23 67.40 169,041 -0.43(-0.64%)
Mar 06, 2017 67.71 68.32 66.88 67.83 284,341 -0.49(-0.71%)
Mar 03, 2017 68.19 68.92 67.70 68.32 263,548 +0.15(+0.22%)
Mar 02, 2017 69.78 69.87 68.15 68.17 267,048 -1.59(-2.28%)
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.