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 (%)
May 31, 2017 70.08 70.14 68.23 68.76 480,003 -1.20(-1.72%)
May 30, 2017 70.32 70.55 69.45 69.96 247,604 -0.83(-1.17%)
May 26, 2017 71.06 71.49 70.20 70.79 332,107 -0.46(-0.65%)
May 25, 2017 71.05 72.05 70.78 71.25 374,688 +0.44(+0.62%)
May 24, 2017 70.64 71.03 70.29 70.81 311,893 +0.17(+0.24%)
May 23, 2017 69.22 70.89 68.69 70.64 578,388 +1.64(+2.38%)
May 22, 2017 69.21 69.91 68.47 69.00 344,068 +0.01(+0.01%)
May 19, 2017 69.00 70.13 68.43 68.99 942,413 -0.07(-0.10%)
May 18, 2017 68.64 69.74 68.62 69.06 607,157 +0.24(+0.35%)
May 17, 2017 70.81 71.13 68.30 68.82 487,472 -3.82(-5.26%)
May 16, 2017 72.07 72.98 71.60 72.64 262,310 +0.55(+0.76%)
May 15, 2017 70.81 72.46 70.81 72.09 386,714 +1.47(+2.08%)
May 12, 2017 70.22 70.66 69.46 70.62 273,350 -0.25(-0.35%)
May 11, 2017 71.47 71.61 70.19 70.87 307,048 -0.94(-1.31%)
May 10, 2017 71.40 72.14 71.34 71.81 176,036 +0.06(+0.08%)
May 09, 2017 72.78 73.17 71.36 71.75 327,555 -1.03(-1.42%)
May 08, 2017 72.67 73.11 71.86 72.78 250,793 +0.09(+0.12%)
May 05, 2017 72.87 72.87 71.82 72.69 239,773 +0.17(+0.23%)
May 04, 2017 72.73 73.23 71.73 72.52 277,838 +0.50(+0.69%)
May 03, 2017 70.39 72.03 69.96 72.02 259,032 +1.13(+1.59%)
May 02, 2017 72.12 72.19 70.49 70.89 374,179 -1.14(-1.58%)
May 01, 2017 71.24 72.44 70.63 72.03 516,347 +1.17(+1.65%)
Apr 28, 2017 72.25 72.46 70.79 70.86 521,588 -1.25(-1.73%)
Apr 27, 2017 73.46 73.50 71.76 72.11 432,768 -0.83(-1.14%)
Apr 26, 2017 72.32 73.68 71.87 72.94 430,893 +0.59(+0.82%)
Apr 25, 2017 73.50 73.61 72.33 72.35 561,101 -0.35(-0.48%)
Apr 24, 2017 72.31 73.32 71.50 72.70 637,347 +2.45(+3.49%)
Apr 21, 2017 69.70 70.58 69.35 70.25 973,681 +0.52(+0.75%)
Apr 20, 2017 67.47 69.93 67.47 69.73 796,084 +2.78(+4.15%)
Apr 19, 2017 67.51 68.03 66.59 66.95 470,075 +1.07(+1.62%)
Apr 18, 2017 65.31 66.38 64.75 65.88 402,502 -0.21(-0.32%)
Apr 17, 2017 65.10 66.14 64.14 66.09 570,982 +0.95(+1.46%)
Apr 13, 2017 66.38 66.58 65.05 65.14 680,955 -1.54(-2.31%)
Apr 12, 2017 67.98 68.20 66.61 66.68 327,071 -1.48(-2.17%)
Apr 11, 2017 67.00 68.25 66.83 68.16 466,538 +0.67(+0.99%)
Apr 10, 2017 67.75 68.35 66.88 67.49 322,537 -0.57(-0.84%)
Apr 07, 2017 67.80 68.59 67.69 68.06 340,170 -0.58(-0.84%)
Apr 06, 2017 67.07 68.84 66.52 68.64 647,597 +1.51(+2.25%)
Apr 05, 2017 68.96 69.80 66.98 67.13 770,465 -1.01(-1.48%)
Apr 04, 2017 67.94 68.65 67.73 68.14 662,171 -0.10(-0.15%)
Apr 03, 2017 69.18 69.30 67.39 68.24 534,841 -0.88(-1.27%)
Mar 31, 2017 70.27 71.20 68.75 69.12 9,169,380 -1.29(-1.83%)
Mar 30, 2017 68.84 70.80 68.68 70.41 666,746 +2.26(+3.32%)
Mar 29, 2017 68.05 68.59 67.52 68.15 269,897 -0.08(-0.12%)
Mar 28, 2017 67.06 68.73 66.03 68.23 370,479 +0.92(+1.37%)
Mar 27, 2017 66.71 67.46 65.29 67.31 590,174 -1.07(-1.56%)
Mar 24, 2017 67.97 68.84 67.45 68.38 422,549 +0.63(+0.93%)
Mar 23, 2017 67.03 68.91 66.91 67.75 334,031 +0.66(+0.98%)
Mar 22, 2017 66.73 67.36 65.68 67.09 821,544 -0.28(-0.42%)
Mar 21, 2017 72.23 72.23 67.27 67.37 437,624 -4.47(-6.22%)
Mar 20, 2017 72.66 72.84 71.70 71.84 282,869 -0.94(-1.29%)
Mar 17, 2017 72.39 72.94 71.59 72.78 1,669,478 +0.21(+0.29%)
Mar 16, 2017 72.21 72.96 71.52 72.57 373,420 +0.85(+1.19%)
Mar 15, 2017 72.56 73.23 71.28 71.72 347,320 -0.54(-0.75%)
Mar 14, 2017 71.68 72.43 71.00 72.26 201,034 +0.04(+0.06%)
Mar 13, 2017 71.77 73.15 71.77 72.22 321,545 +0.35(+0.49%)
Mar 10, 2017 72.57 72.96 71.08 71.87 328,906 -0.41(-0.57%)
Mar 09, 2017 72.36 73.44 72.21 72.28 237,095 +0.16(+0.22%)
Mar 08, 2017 74.03 74.50 72.03 72.12 526,365 -1.15(-1.57%)
Mar 07, 2017 73.62 74.11 73.08 73.27 155,504 -0.47(-0.64%)
Mar 06, 2017 73.60 74.27 72.70 73.74 261,570 -0.53(-0.71%)
Mar 03, 2017 74.13 74.92 73.59 74.27 242,442 +0.16(+0.22%)
Mar 02, 2017 75.85 75.95 74.08 74.11 245,662 -1.73(-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.