Wintrust Financial Corp (NQ: WTFC )

90.85 -0.24 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 61.83 62.22 60.30 62.06 444,092 +0.72(+1.17%)
Dec 28, 2018 61.27 62.17 59.74 61.34 390,416 +0.18(+0.29%)
Dec 27, 2018 60.48 61.26 59.21 61.16 321,270 -0.40(-0.65%)
Dec 26, 2018 57.55 61.60 57.43 61.56 419,659 +2.88(+4.91%)
Dec 24, 2018 59.88 61.12 58.67 58.68 291,097 -1.67(-2.77%)
Dec 21, 2018 61.49 62.10 59.90 60.35 1,123,249 -1.11(-1.81%)
Dec 20, 2018 61.14 61.85 60.67 61.46 382,711 +0.01(+0.02%)
Dec 19, 2018 63.24 63.92 61.22 61.45 365,434 -1.71(-2.70%)
Dec 18, 2018 63.80 64.73 63.04 63.16 637,195 -0.54(-0.85%)
Dec 17, 2018 62.86 64.73 62.25 63.70 563,611 +0.75(+1.19%)
Dec 14, 2018 63.05 64.36 62.13 62.96 437,128 -0.77(-1.20%)
Dec 13, 2018 65.68 65.68 63.50 63.72 407,745 -2.18(-3.31%)
Dec 12, 2018 66.31 66.77 65.72 65.90 435,027 +0.79(+1.22%)
Dec 11, 2018 67.04 67.67 64.85 65.11 457,661 -1.01(-1.52%)
Dec 10, 2018 66.97 68.27 65.58 66.12 483,018 -0.94(-1.41%)
Dec 07, 2018 67.44 68.78 66.30 67.06 407,344 -0.34(-0.50%)
Dec 06, 2018 67.12 67.66 66.24 67.40 515,194 -0.91(-1.33%)
Dec 04, 2018 71.92 71.98 67.33 68.30 504,733 -3.68(-5.11%)
Dec 03, 2018 73.30 73.89 71.68 71.98 547,012 -0.21(-0.30%)
Nov 30, 2018 71.01 72.73 71.01 72.20 392,880 +0.66(+0.93%)
Nov 29, 2018 72.85 73.47 71.39 71.53 395,958 -0.92(-1.28%)
Nov 28, 2018 72.08 72.72 70.88 72.46 293,261 +0.53(+0.74%)
Nov 27, 2018 71.88 72.37 71.41 71.92 329,601 -0.17(-0.23%)
Nov 26, 2018 71.46 73.53 71.33 72.09 208,349 +1.32(+1.86%)
Nov 23, 2018 70.65 71.55 70.08 70.78 45,962 -0.28(-0.39%)
Nov 21, 2018 71.06 71.06 71.06 0 +0.81(+1.16%)
Nov 20, 2018 71.65 72.04 70.14 70.24 276,042 -1.91(-2.65%)
Nov 19, 2018 72.56 73.63 71.72 72.16 313,208 -0.46(-0.63%)
Nov 16, 2018 72.31 72.97 72.19 72.62 374,880 -0.32(-0.44%)
Nov 15, 2018 71.03 73.10 70.56 72.93 336,596 +1.21(+1.69%)
Nov 14, 2018 73.71 74.32 70.72 71.72 354,081 -1.43(-1.96%)
Nov 13, 2018 72.34 74.13 72.34 73.15 246,028 +0.80(+1.10%)
Nov 12, 2018 72.71 73.41 72.22 72.35 276,559 -0.53(-0.73%)
Nov 09, 2018 73.12 73.57 71.76 72.89 411,522 -0.38(-0.52%)
Nov 08, 2018 72.25 73.95 71.83 73.27 461,526 +0.65(+0.90%)
Nov 07, 2018 72.89 74.17 71.26 72.62 509,705 +0.12(+0.17%)
Nov 06, 2018 71.89 73.10 71.32 72.49 427,544 +0.55(+0.76%)
Nov 05, 2018 72.11 72.67 71.43 71.94 250,345 -0.03(-0.04%)
Nov 02, 2018 72.19 72.80 71.19 71.97 451,301 +0.15(+0.21%)
Nov 01, 2018 71.26 72.26 70.99 71.82 391,812 +0.93(+1.31%)
Oct 31, 2018 70.33 71.95 70.33 70.89 577,398 +0.97(+1.38%)
Oct 30, 2018 70.42 71.01 69.11 69.92 617,994 -0.51(-0.73%)
Oct 29, 2018 69.53 71.21 69.04 70.44 720,205 +2.26(+3.32%)
Oct 26, 2018 68.53 68.72 67.24 68.17 574,168 -0.87(-1.25%)
Oct 25, 2018 67.97 69.55 67.83 69.04 567,630 +1.73(+2.57%)
Oct 24, 2018 70.54 70.97 67.20 67.31 584,496 -3.54(-4.99%)
Oct 23, 2018 69.72 71.31 69.31 70.85 574,975 -0.28(-0.39%)
Oct 22, 2018 73.58 74.26 70.75 71.13 602,021 -2.50(-3.40%)
Oct 19, 2018 74.40 74.79 73.27 73.63 764,376 -0.61(-0.82%)
Oct 18, 2018 76.38 76.90 73.74 74.24 1,436,082 -3.81(-4.88%)
Oct 17, 2018 77.43 78.70 76.35 78.04 555,805 +0.20(+0.25%)
Oct 16, 2018 76.94 77.89 76.06 77.85 864,988 +1.10(+1.43%)
Oct 15, 2018 77.23 77.50 75.61 76.75 470,931 +0.90(+1.19%)
Oct 12, 2018 80.55 80.55 73.65 75.85 592,212 -1.47(-1.90%)
Oct 11, 2018 80.42 80.68 77.22 77.32 840,574 -3.22(-4.00%)
Oct 10, 2018 81.24 82.05 80.53 80.54 641,864 -0.71(-0.87%)
Oct 09, 2018 80.69 81.65 80.36 81.25 393,174 +0.01(+0.01%)
Oct 08, 2018 80.60 81.49 80.01 81.24 244,612 +0.75(+0.94%)
Oct 05, 2018 81.63 81.68 80.16 80.48 266,141 -0.97(-1.19%)
Oct 04, 2018 81.27 82.69 80.75 81.45 471,727 -0.06(-0.07%)
Oct 03, 2018 79.14 81.72 79.09 81.51 460,347 +2.45(+3.10%)
Oct 02, 2018 79.07 80.60 78.43 79.06 791,038 +0.61(+0.78%)
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.