Wintrust Financial Corp (NQ: WTFC )

94.87 +1.47 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 68.44 68.55 67.63 67.80 364,415 -0.74(-1.07%)
Feb 27, 2017 68.88 69.18 68.34 68.53 774,621 -0.44(-0.64%)
Feb 24, 2017 68.66 69.26 68.31 68.98 176,079 -0.54(-0.78%)
Feb 23, 2017 69.34 69.53 68.15 69.52 285,711 +0.19(+0.28%)
Feb 22, 2017 69.29 70.23 69.06 69.32 256,049 -0.29(-0.41%)
Feb 21, 2017 69.47 70.57 67.91 69.61 275,700 +0.30(+0.44%)
Feb 17, 2017 69.31 69.31 69.31 0 -0.24(-0.34%)
Feb 16, 2017 69.12 69.58 68.66 69.55 240,414 +0.13(+0.19%)
Feb 15, 2017 69.06 69.67 68.53 69.42 403,430 +0.40(+0.57%)
Feb 14, 2017 67.31 69.19 66.88 69.02 306,035 +1.45(+2.15%)
Feb 13, 2017 67.36 68.40 67.36 67.57 308,236 +0.62(+0.92%)
Feb 10, 2017 67.05 67.11 66.25 66.95 161,581 +0.33(+0.50%)
Feb 09, 2017 65.57 66.97 65.31 66.62 383,392 +1.16(+1.77%)
Feb 08, 2017 65.30 65.84 64.31 65.46 293,686 -0.40(-0.61%)
Feb 07, 2017 66.23 66.55 65.33 65.87 203,728 -0.11(-0.17%)
Feb 06, 2017 66.03 66.81 65.43 65.98 213,615 -0.73(-1.09%)
Feb 03, 2017 65.59 66.76 65.52 66.70 211,898 +2.07(+3.20%)
Feb 02, 2017 65.24 65.56 64.23 64.64 277,910 -1.14(-1.73%)
Feb 01, 2017 66.53 67.02 65.12 65.77 279,201 +0.04(+0.06%)
Jan 31, 2017 65.17 65.98 65.09 65.74 323,270 +0.22(+0.34%)
Jan 30, 2017 65.55 65.61 64.37 65.52 450,324 -0.38(-0.57%)
Jan 27, 2017 66.39 66.40 65.51 65.89 267,712 -0.98(-1.47%)
Jan 26, 2017 66.56 66.98 66.23 66.88 324,892 +0.29(+0.44%)
Jan 25, 2017 66.22 67.00 66.21 66.58 662,753 +0.76(+1.16%)
Jan 24, 2017 64.73 66.05 64.22 65.82 395,405 +1.40(+2.18%)
Jan 23, 2017 64.24 65.01 63.80 64.42 416,922 -0.50(-0.78%)
Jan 20, 2017 62.85 65.19 62.85 64.92 515,886 +2.29(+3.65%)
Jan 19, 2017 64.29 64.43 62.32 62.63 443,954 -0.84(-1.33%)
Jan 18, 2017 63.14 63.53 61.67 63.48 504,361 +0.87(+1.39%)
Jan 17, 2017 63.80 63.80 62.22 62.61 284,635 -1.74(-2.70%)
Jan 13, 2017 64.34 64.34 64.34 0 +0.76(+1.20%)
Jan 12, 2017 65.15 65.43 63.14 63.58 470,016 -2.02(-3.08%)
Jan 11, 2017 65.33 65.85 64.54 65.60 545,674 +0.21(+0.32%)
Jan 10, 2017 64.96 65.85 64.63 65.39 564,340 +0.70(+1.08%)
Jan 09, 2017 65.80 66.36 64.64 64.69 463,965 -1.35(-2.04%)
Jan 06, 2017 66.66 66.69 65.75 66.04 610,420 -0.09(-0.14%)
Jan 05, 2017 67.22 67.87 65.70 66.13 470,105 -1.53(-2.27%)
Jan 04, 2017 66.49 67.87 66.35 67.67 276,350 +1.26(+1.89%)
Jan 03, 2017 67.61 68.37 65.84 66.41 326,819 -0.22(-0.33%)
Dec 30, 2016 66.63 66.63 66.63 0 +0.09(+0.14%)
Dec 29, 2016 66.94 67.37 66.07 66.54 244,850 -0.29(-0.44%)
Dec 28, 2016 67.87 67.89 66.78 66.83 314,272 -0.69(-1.02%)
Dec 27, 2016 66.60 67.55 66.56 67.52 228,855 +0.85(+1.28%)
Dec 23, 2016 66.66 66.66 66.66 0 +0.25(+0.37%)
Dec 22, 2016 66.53 66.99 65.94 66.42 270,144 +0.12(+0.18%)
Dec 21, 2016 66.39 66.61 65.68 66.30 316,114 -0.39(-0.59%)
Dec 20, 2016 66.82 66.92 66.12 66.69 431,408 +0.79(+1.20%)
Dec 19, 2016 65.53 66.06 64.99 65.90 550,875 +0.41(+0.63%)
Dec 16, 2016 65.77 67.06 65.35 65.49 940,133 -0.30(-0.46%)
Dec 15, 2016 64.93 65.97 64.63 65.79 573,218 +1.21(+1.88%)
Dec 14, 2016 64.13 66.03 63.41 64.58 684,127 +0.28(+0.43%)
Dec 13, 2016 64.12 64.57 63.67 64.31 1,258,269 +1.29(+2.05%)
Dec 12, 2016 64.48 64.99 62.86 63.01 347,299 -1.73(-2.67%)
Dec 09, 2016 65.55 65.55 64.30 64.74 368,571 -0.57(-0.87%)
Dec 08, 2016 63.89 65.75 63.87 65.31 481,306 +1.80(+2.83%)
Dec 07, 2016 63.71 63.71 61.91 63.51 541,516 -0.27(-0.42%)
Dec 06, 2016 62.57 63.96 61.72 63.77 668,779 +1.29(+2.06%)
Dec 05, 2016 63.10 63.21 62.21 62.49 419,619 +0.10(+0.16%)
Dec 02, 2016 63.03 63.23 61.97 62.39 711,225 -0.98(-1.55%)
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.