Wintrust Financial Corp (NQ: WTFC )

95.65 +0.72 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 75.88 75.88 75.88 0 -0.83(-1.08%)
Dec 28, 2017 76.61 76.74 76.07 76.71 167,764 +0.36(+0.47%)
Dec 27, 2017 76.61 77.08 76.22 76.35 273,318 -0.28(-0.36%)
Dec 26, 2017 76.91 77.54 76.10 76.63 145,382 -0.61(-0.79%)
Dec 22, 2017 77.49 77.70 76.74 77.23 226,268 -0.25(-0.32%)
Dec 21, 2017 77.27 77.88 76.93 77.48 251,270 +0.91(+1.19%)
Dec 20, 2017 77.48 77.94 75.33 76.57 328,872 -0.25(-0.32%)
Dec 19, 2017 77.80 78.00 76.63 76.82 475,085 -0.31(-0.41%)
Dec 18, 2017 76.98 77.80 76.08 77.13 691,701 +0.68(+0.89%)
Dec 15, 2017 73.80 77.35 73.65 76.45 1,766,628 +2.61(+3.53%)
Dec 14, 2017 74.81 75.14 73.39 73.84 653,210 -0.98(-1.31%)
Dec 13, 2017 75.38 76.71 74.61 74.82 502,782 -0.53(-0.71%)
Dec 12, 2017 75.19 75.74 74.17 75.35 799,491 -0.23(-0.30%)
Dec 11, 2017 76.60 76.60 75.07 75.58 536,216 -0.66(-0.87%)
Dec 08, 2017 77.63 79.08 76.11 76.25 244,821 -0.75(-0.97%)
Dec 07, 2017 76.25 77.60 76.25 76.99 366,517 +0.63(+0.82%)
Dec 06, 2017 77.84 76.00 76.37 246,150 -0.59(-0.77%)
Dec 05, 2017 79.90 79.96 76.90 76.96 470,340 -2.69(-3.38%)
Dec 04, 2017 78.29 79.81 78.13 79.65 537,313 +2.66(+3.46%)
Dec 01, 2017 77.16 77.16 75.76 76.98 308,294 -0.26(-0.33%)
Nov 30, 2017 79.14 79.59 76.89 77.24 474,453 -1.62(-2.06%)
Nov 29, 2017 76.00 79.02 75.19 78.86 443,989 +2.99(+3.95%)
Nov 28, 2017 72.95 75.98 72.95 75.87 316,124 +3.15(+4.33%)
Nov 27, 2017 72.45 73.47 72.45 72.72 181,296 +0.42(+0.59%)
Nov 24, 2017 72.78 73.75 72.24 72.30 101,078 -0.48(-0.66%)
Nov 22, 2017 73.68 73.69 72.74 72.77 205,527 -0.68(-0.93%)
Nov 21, 2017 73.70 73.82 72.87 73.46 275,990 +0.12(+0.16%)
Nov 20, 2017 72.41 73.36 72.18 73.34 141,323 +1.05(+1.45%)
Nov 17, 2017 71.59 72.51 71.52 72.29 170,678 +0.22(+0.31%)
Nov 16, 2017 72.54 72.69 71.94 72.07 149,737 -0.06(-0.08%)
Nov 15, 2017 71.28 72.70 71.02 72.12 159,664 -0.06(-0.09%)
Nov 14, 2017 71.27 72.31 71.25 72.19 146,315 +0.42(+0.59%)
Nov 13, 2017 70.35 71.95 70.11 71.76 161,765 +0.81(+1.14%)
Nov 10, 2017 70.95 71.60 70.44 70.95 264,286 +0.08(+0.12%)
Nov 09, 2017 71.13 71.85 70.01 70.87 276,891 -0.94(-1.31%)
Nov 08, 2017 71.55 72.15 70.89 71.81 203,813 -0.17(-0.24%)
Nov 07, 2017 74.30 74.37 71.76 71.98 202,700 -2.04(-2.76%)
Nov 06, 2017 74.45 74.65 73.90 74.02 161,885 -0.23(-0.31%)
Nov 03, 2017 74.30 74.66 70.99 74.25 205,270 -0.17(-0.22%)
Nov 02, 2017 73.69 74.68 73.21 74.42 209,098 +0.60(+0.81%)
Nov 01, 2017 75.32 75.55 73.01 73.82 323,247 -0.93(-1.24%)
Oct 31, 2017 73.85 75.16 73.53 74.75 418,634 +1.19(+1.61%)
Oct 30, 2017 74.10 74.82 73.30 73.56 383,189 -1.29(-1.72%)
Oct 27, 2017 74.00 74.87 73.58 74.85 254,011 +0.85(+1.14%)
Oct 26, 2017 73.26 74.17 73.26 74.01 253,690 +0.77(+1.05%)
Oct 25, 2017 74.28 74.42 73.06 73.23 374,558 -0.61(-0.82%)
Oct 24, 2017 73.64 74.46 73.32 73.84 194,401 +0.79(+1.08%)
Oct 23, 2017 74.66 74.66 72.86 73.05 334,682 -1.82(-2.43%)
Oct 20, 2017 74.49 74.90 74.05 74.87 289,749 +1.67(+2.29%)
Oct 19, 2017 71.14 74.23 70.81 73.20 637,823 +1.01(+1.40%)
Oct 18, 2017 72.07 72.75 71.94 72.18 412,404 +0.46(+0.64%)
Oct 17, 2017 72.11 72.78 71.41 71.73 433,446 -0.21(-0.29%)
Oct 16, 2017 71.18 72.18 71.13 71.94 379,554 +0.85(+1.19%)
Oct 13, 2017 71.15 71.73 70.28 71.09 316,251 -0.18(-0.26%)
Oct 12, 2017 72.20 72.20 71.08 71.27 339,792 -0.81(-1.12%)
Oct 11, 2017 72.15 72.76 71.75 72.08 203,271 -0.53(-0.73%)
Oct 10, 2017 72.64 70.72 72.62 332,203 +0.82(+1.14%)
Oct 09, 2017 72.10 72.12 71.13 71.80 327,774 +0.13(+0.18%)
Oct 06, 2017 72.23 72.40 71.43 71.67 470,914 -0.02(-0.03%)
Oct 05, 2017 71.35 72.34 71.01 71.69 365,281 +0.48(+0.67%)
Oct 04, 2017 72.64 72.64 70.94 71.21 199,266 -1.45(-2.00%)
Oct 03, 2017 72.99 73.21 71.59 72.66 282,919 -0.27(-0.37%)
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.