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 (%)
Apr 30, 2019 77.12 77.32 75.95 76.20 359,687 -0.98(-1.27%)
Apr 29, 2019 76.72 77.57 76.02 77.18 247,631 +0.62(+0.81%)
Apr 26, 2019 75.72 76.56 75.20 76.56 271,700 +0.84(+1.11%)
Apr 25, 2019 76.11 76.29 74.99 75.72 233,082 -0.57(-0.75%)
Apr 24, 2019 76.25 76.76 75.54 76.29 339,049 -0.49(-0.64%)
Apr 23, 2019 75.33 76.85 75.09 76.78 364,873 +1.40(+1.86%)
Apr 22, 2019 75.11 75.77 74.56 75.38 304,938 +0.19(+0.25%)
Apr 18, 2019 77.53 78.25 74.97 75.19 602,700 -2.35(-3.03%)
Apr 17, 2019 77.13 77.75 76.34 77.54 617,749 +1.05(+1.37%)
Apr 16, 2019 74.99 76.78 74.74 76.49 1,137,224 +2.12(+2.85%)
Apr 15, 2019 75.26 75.99 74.10 74.37 449,007 -0.76(-1.01%)
Apr 12, 2019 74.52 75.36 73.58 75.13 452,000 +1.62(+2.20%)
Apr 11, 2019 72.71 73.83 72.71 73.51 544,688 +0.86(+1.18%)
Apr 10, 2019 72.19 72.76 71.48 72.65 371,712 +0.65(+0.90%)
Apr 09, 2019 72.65 72.85 71.71 72.00 386,044 -1.04(-1.42%)
Apr 08, 2019 72.41 73.34 72.20 73.04 454,674 +0.33(+0.45%)
Apr 05, 2019 71.75 72.87 71.01 72.71 389,300 +1.32(+1.85%)
Apr 04, 2019 70.70 71.77 70.70 71.39 521,961 +0.89(+1.26%)
Apr 03, 2019 71.22 71.67 70.32 70.50 482,202 +0.18(+0.26%)
Apr 02, 2019 69.96 71.05 69.78 70.32 710,040 +0.11(+0.16%)
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.