Wintrust Financial Corp (NQ: WTFC )

95.65 +0.72 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 71.93 72.11 70.84 71.07 385,647 -0.91(-1.27%)
Apr 29, 2019 71.56 72.35 70.90 71.98 265,504 +0.58(+0.81%)
Apr 26, 2019 70.62 71.41 70.14 71.41 291,310 +0.78(+1.11%)
Apr 25, 2019 70.99 71.15 69.94 70.62 249,904 -0.53(-0.75%)
Apr 24, 2019 71.12 71.59 70.45 71.15 363,520 -0.46(-0.64%)
Apr 23, 2019 70.26 71.68 70.04 71.61 391,208 +1.31(+1.86%)
Apr 22, 2019 70.05 70.67 69.54 70.31 326,947 +0.18(+0.25%)
Apr 18, 2019 72.31 72.98 69.92 70.13 646,200 -2.19(-3.03%)
Apr 17, 2019 71.94 72.52 71.20 72.32 662,335 +0.98(+1.37%)
Apr 16, 2019 69.94 71.61 69.71 71.34 1,219,304 +1.98(+2.85%)
Apr 15, 2019 70.19 70.87 69.11 69.36 481,414 -0.71(-1.01%)
Apr 12, 2019 69.50 70.29 68.63 70.07 484,623 +1.51(+2.20%)
Apr 11, 2019 67.82 68.86 67.82 68.56 584,001 +0.80(+1.18%)
Apr 10, 2019 67.33 67.86 66.67 67.76 398,540 +0.61(+0.90%)
Apr 09, 2019 67.76 67.95 66.88 67.15 413,907 -0.97(-1.42%)
Apr 08, 2019 67.54 68.40 67.34 68.12 487,490 +0.31(+0.45%)
Apr 05, 2019 66.92 67.96 66.23 67.82 417,398 +1.23(+1.85%)
Apr 04, 2019 65.94 66.94 65.94 66.58 559,634 +0.83(+1.26%)
Apr 03, 2019 66.43 66.85 65.59 65.75 517,005 +0.17(+0.26%)
Apr 02, 2019 65.25 66.27 65.08 65.59 761,287 +0.10(+0.16%)
Apr 01, 2019 63.66 65.58 63.34 65.48 541,735 +2.69(+4.28%)
Mar 29, 2019 63.91 63.98 62.38 62.80 483,658 -0.71(-1.12%)
Mar 28, 2019 61.61 63.55 61.56 63.51 695,965 +1.95(+3.17%)
Mar 27, 2019 61.02 61.94 60.90 61.56 641,907 +0.30(+0.49%)
Mar 26, 2019 60.68 61.65 60.27 61.26 585,732 +1.14(+1.89%)
Mar 25, 2019 60.06 60.75 59.66 60.12 614,684 +0.15(+0.25%)
Mar 22, 2019 62.32 62.62 59.67 59.97 787,834 -3.05(-4.84%)
Mar 21, 2019 64.08 64.38 62.93 63.02 433,318 -1.46(-2.27%)
Mar 20, 2019 66.74 67.54 64.33 64.49 428,797 -2.25(-3.37%)
Mar 19, 2019 69.31 69.31 66.67 66.73 409,586 -2.18(-3.17%)
Mar 18, 2019 67.57 68.95 67.57 68.92 501,489 +1.33(+1.97%)
Mar 15, 2019 67.68 68.22 67.25 67.58 585,622 -0.05(-0.07%)
Mar 14, 2019 67.08 67.86 66.89 67.63 447,544 +0.48(+0.71%)
Mar 13, 2019 66.72 68.65 66.01 67.15 661,442 +0.72(+1.08%)
Mar 12, 2019 66.71 67.12 65.89 66.44 348,949 -0.21(-0.32%)
Mar 11, 2019 66.39 66.84 65.82 66.65 207,398 +0.58(+0.88%)
Mar 08, 2019 65.31 66.23 65.24 66.07 272,654 +0.11(+0.17%)
Mar 07, 2019 66.52 66.52 65.47 65.96 327,213 -0.86(-1.28%)
Mar 06, 2019 67.92 68.03 66.39 66.82 360,286 -1.12(-1.65%)
Mar 05, 2019 67.89 68.38 66.86 67.94 351,364 +0.07(+0.10%)
Mar 04, 2019 68.63 68.90 67.40 67.87 339,742 -0.61(-0.89%)
Mar 01, 2019 69.07 69.69 68.16 68.48 361,108 -0.23(-0.34%)
Feb 28, 2019 69.50 69.50 68.55 68.71 443,768 -0.75(-1.07%)
Feb 27, 2019 68.48 69.46 68.34 69.46 192,630 +0.93(+1.36%)
Feb 26, 2019 69.07 70.87 68.51 68.52 272,373 -0.75(-1.08%)
Feb 25, 2019 69.88 70.39 68.70 69.27 382,075 -0.09(-0.13%)
Feb 22, 2019 69.58 69.58 68.76 69.36 259,466 -0.10(-0.15%)
Feb 21, 2019 70.60 70.64 68.69 69.47 320,281 -1.08(-1.53%)
Feb 20, 2019 69.59 70.58 69.41 70.55 384,231 +1.15(+1.65%)
Feb 19, 2019 68.82 69.78 68.34 69.40 486,285 +0.11(+0.16%)
Feb 15, 2019 68.24 69.55 67.97 69.29 217,115 +1.47(+2.17%)
Feb 14, 2019 67.40 67.99 66.90 67.82 432,334 -0.21(-0.30%)
Feb 13, 2019 68.09 69.01 67.64 68.02 164,026 -0.03(-0.04%)
Feb 12, 2019 67.95 68.68 67.61 68.05 321,593 +0.70(+1.04%)
Feb 11, 2019 67.03 67.36 66.60 67.35 555,410 +0.64(+0.96%)
Feb 08, 2019 67.85 68.46 66.46 66.71 261,718 -1.66(-2.43%)
Feb 07, 2019 67.58 68.66 67.39 68.37 480,653 +1.03(+1.52%)
Feb 06, 2019 66.86 67.80 66.83 67.34 276,268 +0.09(+0.14%)
Feb 05, 2019 67.64 67.68 66.92 67.25 480,984 -0.03(-0.04%)
Feb 04, 2019 66.11 67.43 65.86 67.27 463,181 +0.97(+1.46%)
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.