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%)
Apr 01, 2019 68.26 70.31 67.91 70.21 505,267 +2.88(+4.28%)
Mar 29, 2019 68.52 68.60 66.88 67.33 451,100 -0.76(-1.12%)
Mar 28, 2019 66.06 68.14 66.00 68.09 649,115 +2.09(+3.17%)
Mar 27, 2019 65.42 66.41 65.30 66.00 598,696 +0.32(+0.49%)
Mar 26, 2019 65.06 66.10 64.62 65.68 546,303 +1.22(+1.89%)
Mar 25, 2019 64.39 65.13 63.97 64.46 573,306 +0.16(+0.25%)
Mar 22, 2019 66.82 67.14 63.98 64.30 734,800 -3.27(-4.84%)
Mar 21, 2019 68.70 69.03 67.47 67.57 404,149 -1.57(-2.27%)
Mar 20, 2019 71.56 72.41 68.97 69.14 399,932 -2.41(-3.37%)
Mar 19, 2019 74.31 74.31 71.48 71.55 382,014 -2.34(-3.17%)
Mar 18, 2019 72.45 73.93 72.45 73.89 467,731 +1.43(+1.97%)
Mar 15, 2019 72.56 73.14 72.10 72.46 546,200 -0.05(-0.07%)
Mar 14, 2019 71.92 72.76 71.72 72.51 417,417 +0.51(+0.71%)
Mar 13, 2019 71.54 73.60 70.77 72.00 616,916 +0.77(+1.08%)
Mar 12, 2019 71.52 71.96 70.65 71.23 325,459 -0.23(-0.32%)
Mar 11, 2019 71.18 71.66 70.57 71.46 193,437 +0.62(+0.88%)
Mar 08, 2019 70.02 71.01 69.95 70.84 254,300 +0.12(+0.17%)
Mar 07, 2019 71.32 71.32 70.19 70.72 305,186 -0.92(-1.28%)
Mar 06, 2019 72.82 72.94 71.18 71.64 336,033 -1.20(-1.65%)
Mar 05, 2019 72.79 73.31 71.69 72.84 327,712 +0.07(+0.10%)
Mar 04, 2019 73.58 73.87 72.26 72.77 316,872 -0.65(-0.89%)
Mar 01, 2019 74.05 74.72 73.08 73.42 336,800 -0.25(-0.34%)
Feb 28, 2019 74.52 74.52 73.50 73.67 413,895 -0.80(-1.07%)
Feb 27, 2019 73.42 74.47 73.27 74.47 179,663 +1.00(+1.36%)
Feb 26, 2019 74.05 75.98 73.45 73.47 254,038 -0.80(-1.08%)
Feb 25, 2019 74.92 75.47 73.66 74.27 356,355 -0.10(-0.13%)
Feb 22, 2019 74.60 74.60 73.72 74.37 242,000 -0.11(-0.15%)
Feb 21, 2019 75.70 75.74 73.65 74.48 298,721 -1.16(-1.53%)
Feb 20, 2019 74.61 75.67 74.42 75.64 358,366 +1.23(+1.65%)
Feb 19, 2019 73.79 74.82 73.27 74.41 453,550 +0.12(+0.16%)
Feb 15, 2019 73.17 74.57 72.88 74.29 202,500 +1.58(+2.17%)
Feb 14, 2019 72.26 72.90 71.73 72.71 403,231 -0.22(-0.30%)
Feb 13, 2019 73.00 73.99 72.53 72.93 152,985 -0.03(-0.04%)
Feb 12, 2019 72.85 73.64 72.49 72.96 299,945 +0.75(+1.04%)
Feb 11, 2019 71.87 72.22 71.41 72.21 518,022 +0.69(+0.96%)
Feb 08, 2019 72.75 73.40 71.26 71.52 244,100 -1.78(-2.43%)
Feb 07, 2019 72.46 73.62 72.25 73.30 448,297 +1.10(+1.52%)
Feb 06, 2019 71.69 72.69 71.65 72.20 257,671 -0.15(-0.21%)
Feb 05, 2019 72.77 72.82 72.00 72.35 447,056 -0.03(-0.04%)
Feb 04, 2019 71.13 72.55 70.86 72.38 430,509 +1.04(+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.