Wintrust Financial Corp (NQ: WTFC )

81.32 +1.17 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 70.63 71.20 70.36 70.90 198,600 +0.17(+0.24%)
Dec 30, 2019 71.28 71.34 70.52 70.73 369,796 -0.04(-0.06%)
Dec 27, 2019 71.17 71.23 70.49 70.77 193,400 -0.39(-0.55%)
Dec 26, 2019 71.21 71.50 70.85 71.16 111,633 -0.05(-0.07%)
Dec 24, 2019 71.19 71.30 70.78 71.21 83,400 -0.02(-0.03%)
Dec 23, 2019 71.72 71.72 70.90 71.23 221,726 -0.42(-0.59%)
Dec 20, 2019 71.34 71.95 70.99 71.65 885,600 +0.57(+0.80%)
Dec 19, 2019 70.85 71.17 70.05 71.08 414,344 +0.02(+0.03%)
Dec 18, 2019 70.60 71.18 69.72 71.06 524,894 +0.48(+0.68%)
Dec 17, 2019 70.00 70.73 69.59 70.58 348,963 +0.86(+1.23%)
Dec 16, 2019 68.99 70.19 68.93 69.72 688,639 +1.43(+2.09%)
Dec 13, 2019 69.16 69.59 68.15 68.29 376,600 -0.87(-1.26%)
Dec 12, 2019 67.30 69.40 67.30 69.16 425,409 +2.06(+3.07%)
Dec 11, 2019 67.81 68.09 66.91 67.10 233,680 -0.69(-1.02%)
Dec 10, 2019 68.38 68.74 67.70 67.79 373,738 -0.37(-0.54%)
Dec 09, 2019 67.89 68.63 67.70 68.16 460,857 +0.03(+0.04%)
Dec 06, 2019 68.57 68.99 67.81 68.13 331,700 +0.62(+0.92%)
Dec 05, 2019 67.94 67.99 67.44 67.51 397,945 -0.06(-0.09%)
Dec 04, 2019 66.70 67.97 66.32 67.57 396,665 +1.25(+1.88%)
Dec 03, 2019 66.59 66.59 65.83 66.32 330,356 -0.93(-1.38%)
Dec 02, 2019 68.14 68.43 67.02 67.25 497,542 -0.66(-0.97%)
Nov 29, 2019 67.91 68.03 67.53 67.91 218,500 -0.07(-0.10%)
Nov 27, 2019 67.84 68.21 67.33 67.98 284,100 +0.49(+0.73%)
Nov 26, 2019 67.27 67.53 66.71 67.49 230,432 +0.37(+0.55%)
Nov 25, 2019 67.00 67.66 66.74 67.12 438,994 +0.15(+0.22%)
Nov 22, 2019 66.71 67.32 66.56 66.97 316,200 +0.47(+0.71%)
Nov 21, 2019 66.44 66.68 65.53 66.50 322,308 +0.48(+0.73%)
Nov 20, 2019 66.06 66.78 65.60 66.02 365,796 -0.54(-0.81%)
Nov 19, 2019 66.57 66.73 66.04 66.56 341,839 +0.46(+0.70%)
Nov 18, 2019 65.68 66.57 65.43 66.10 372,190 +0.09(+0.14%)
Nov 15, 2019 66.57 66.73 65.94 66.01 424,300 -0.30(-0.45%)
Nov 14, 2019 66.14 66.67 65.94 66.31 312,038 -0.08(-0.12%)
Nov 13, 2019 66.38 66.86 65.82 66.39 285,576 -0.63(-0.94%)
Nov 12, 2019 66.54 67.06 65.96 67.02 621,306 +0.62(+0.93%)
Nov 11, 2019 66.76 67.23 65.14 66.40 587,360 -0.97(-1.44%)
Nov 08, 2019 67.55 68.00 67.00 67.37 343,900 -0.85(-1.25%)
Nov 07, 2019 68.18 69.00 67.93 68.22 359,435 +0.73(+1.08%)
Nov 06, 2019 67.98 68.01 66.65 67.49 400,925 -0.85(-1.24%)
Nov 05, 2019 67.76 68.76 67.31 68.34 428,430 +1.34(+2.00%)
Nov 04, 2019 66.38 67.28 65.92 67.00 430,532 +1.51(+2.31%)
Nov 01, 2019 64.55 65.63 64.46 65.49 267,600 +1.67(+2.62%)
Oct 31, 2019 65.09 65.27 63.22 63.82 415,182 -1.77(-2.70%)
Oct 30, 2019 66.04 66.31 64.89 65.59 254,095 -0.76(-1.15%)
Oct 29, 2019 66.22 67.06 65.73 66.35 213,959 -0.17(-0.26%)
Oct 28, 2019 66.06 67.12 66.01 66.52 239,046 +0.70(+1.06%)
Oct 25, 2019 64.90 66.30 64.77 65.82 606,100 +1.18(+1.83%)
Oct 24, 2019 65.38 65.42 64.18 64.64 207,307 -0.86(-1.31%)
Oct 23, 2019 65.46 65.84 62.87 65.50 201,870 +0.09(+0.14%)
Oct 22, 2019 64.72 66.28 64.01 65.41 356,542 +0.46(+0.71%)
Oct 21, 2019 65.61 65.98 64.77 64.95 218,372 +0.32(+0.50%)
Oct 18, 2019 63.64 64.99 63.49 64.63 582,200 +1.28(+2.02%)
Oct 17, 2019 63.86 63.96 62.16 63.35 688,999 -1.15(-1.78%)
Oct 16, 2019 64.59 65.28 63.17 64.50 269,893 -0.29(-0.45%)
Oct 15, 2019 63.62 65.33 63.46 64.79 256,844 +1.23(+1.94%)
Oct 14, 2019 63.14 63.68 62.63 63.56 141,606 +0.18(+0.28%)
Oct 11, 2019 63.34 64.59 62.99 63.38 434,800 +1.25(+2.01%)
Oct 10, 2019 61.51 62.77 61.00 62.13 395,763 +0.95(+1.55%)
Oct 09, 2019 61.07 61.54 60.48 61.18 322,148 +0.50(+0.82%)
Oct 08, 2019 61.52 61.71 60.54 60.68 246,728 -1.95(-3.11%)
Oct 07, 2019 63.25 63.50 62.48 62.63 226,330 -0.14(-0.22%)
Oct 04, 2019 62.08 62.89 61.66 62.77 303,100 +0.78(+1.26%)
Oct 03, 2019 61.69 62.05 60.39 61.99 299,320 -0.02(-0.03%)
Oct 02, 2019 62.16 62.56 61.23 62.01 411,327 -0.75(-1.20%)
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.