Wintrust Financial Corp (NQ: WTFC )

97.53 USD +1.81 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 68.50 69.53 67.52 67.74 350,500 -1.71(-2.46%)
May 30, 2019 70.82 71.54 68.79 69.45 230,861 -1.57(-2.21%)
May 29, 2019 69.83 71.32 69.32 71.02 234,536 +0.72(+1.02%)
May 28, 2019 71.15 71.39 70.29 70.30 238,333 -0.83(-1.17%)
May 24, 2019 70.46 71.26 70.12 71.13 345,900 +1.08(+1.54%)
May 23, 2019 71.20 71.40 69.42 70.05 254,929 -1.84(-2.56%)
May 22, 2019 72.44 72.99 71.85 71.89 225,411 -0.85(-1.17%)
May 21, 2019 72.68 73.14 72.56 72.74 153,937 +0.36(+0.50%)
May 20, 2019 72.01 73.01 72.00 72.38 175,908 -0.03(-0.04%)
May 17, 2019 72.49 73.61 72.28 72.41 125,000 -0.75(-1.03%)
May 16, 2019 72.42 73.62 72.42 73.16 186,576 +0.92(+1.27%)
May 15, 2019 72.53 72.53 71.50 72.24 311,463 -1.11(-1.51%)
May 14, 2019 71.82 73.87 71.45 73.35 634,485 +1.85(+2.59%)
May 13, 2019 75.69 75.69 71.29 71.50 323,960 -3.12(-4.18%)
May 10, 2019 74.20 74.79 73.08 74.62 213,100 +0.13(+0.17%)
May 09, 2019 74.02 74.75 72.41 74.49 204,607 -0.31(-0.41%)
May 08, 2019 75.48 75.84 74.66 74.80 168,280 -1.27(-1.67%)
May 07, 2019 76.56 76.90 75.63 76.07 239,498 -1.03(-1.34%)
May 06, 2019 78.25 78.25 75.85 77.10 251,055 -0.05(-0.06%)
May 03, 2019 76.54 77.37 75.61 77.15 213,700 +0.95(+1.25%)
May 02, 2019 75.48 76.56 75.35 76.20 145,467 +0.70(+0.93%)
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.