Wintrust Financial Corp (NQ: WTFC )

89.77 +0.99 (+1.12%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 55.47 55.93 52.47 52.82 695,552 -2.97(-5.32%)
Nov 27, 2020 56.54 58.14 55.12 55.79 161,651 -1.11(-1.96%)
Nov 25, 2020 56.37 57.10 55.86 56.90 413,362 -0.62(-1.08%)
Nov 24, 2020 55.88 58.08 55.41 57.52 639,799 +2.91(+5.32%)
Nov 23, 2020 53.93 55.10 53.69 54.61 361,613 +1.53(+2.89%)
Nov 20, 2020 53.28 53.79 52.43 53.08 472,473 -0.33(-0.62%)
Nov 19, 2020 53.02 53.45 52.27 53.41 921,359 +0.34(+0.64%)
Nov 18, 2020 54.57 54.75 53.00 53.07 324,786 -0.96(-1.78%)
Nov 17, 2020 52.39 54.35 52.00 54.03 552,558 +0.52(+0.98%)
Nov 16, 2020 53.68 54.06 52.27 53.51 431,770 +2.60(+5.10%)
Nov 13, 2020 50.27 51.63 50.27 50.91 317,320 +1.20(+2.42%)
Nov 12, 2020 49.02 50.50 48.86 49.71 398,359 -0.63(-1.25%)
Nov 11, 2020 51.96 51.96 49.82 50.34 469,700 -1.72(-3.30%)
Nov 10, 2020 51.52 52.93 51.02 52.05 700,508 +0.95(+1.86%)
Nov 09, 2020 51.81 53.49 50.91 51.10 686,064 +5.18(+11.27%)
Nov 06, 2020 47.87 48.27 45.72 45.93 305,005 -1.51(-3.19%)
Nov 05, 2020 45.34 48.14 45.09 47.44 368,764 +2.56(+5.72%)
Nov 04, 2020 47.81 47.81 44.88 44.88 399,234 -4.20(-8.57%)
Nov 03, 2020 49.18 49.71 48.41 49.08 528,718 +0.65(+1.33%)
Nov 02, 2020 48.42 49.03 47.21 48.43 427,280 +0.96(+2.03%)
Oct 30, 2020 46.37 47.55 45.88 47.47 271,715 +0.86(+1.84%)
Oct 29, 2020 44.30 46.78 43.48 46.61 384,706 +1.99(+4.45%)
Oct 28, 2020 44.19 45.43 43.87 44.63 284,818 -0.53(-1.17%)
Oct 27, 2020 47.32 47.43 45.08 45.16 223,279 -2.21(-4.66%)
Oct 26, 2020 47.69 47.91 46.38 47.36 373,001 -1.00(-2.07%)
Oct 23, 2020 48.61 50.02 47.13 48.37 925,179 -0.17(-0.36%)
Oct 22, 2020 49.16 49.53 46.38 48.54 698,691 -0.07(-0.14%)
Oct 21, 2020 47.04 48.85 46.75 48.61 691,982 +1.57(+3.34%)
Oct 20, 2020 47.20 47.79 46.53 47.04 320,588 +1.21(+2.65%)
Oct 19, 2020 46.01 46.83 45.62 45.82 443,724 +0.16(+0.36%)
Oct 16, 2020 45.85 46.24 44.98 45.66 429,766 +0.12(+0.25%)
Oct 15, 2020 44.36 45.95 44.36 45.54 367,872 +0.56(+1.24%)
Oct 14, 2020 46.15 46.58 44.98 44.98 257,126 -0.91(-1.98%)
Oct 13, 2020 46.95 46.95 45.64 45.89 472,718 -1.29(-2.74%)
Oct 12, 2020 46.32 47.31 45.58 47.18 271,737 +0.60(+1.28%)
Oct 09, 2020 47.44 47.46 46.05 46.58 287,167 -0.40(-0.86%)
Oct 08, 2020 45.98 47.03 45.57 46.99 366,834 +1.74(+3.84%)
Oct 07, 2020 44.45 46.10 44.11 45.25 421,121 +1.53(+3.51%)
Oct 06, 2020 44.72 45.50 43.64 43.72 851,810 -0.05(-0.11%)
Oct 05, 2020 41.98 43.89 41.18 43.77 358,623 +2.46(+5.95%)
Oct 02, 2020 38.70 41.45 38.70 41.31 286,960 +1.78(+4.51%)
Oct 01, 2020 38.38 39.52 38.21 39.52 248,087 +0.91(+2.35%)
Sep 30, 2020 39.05 39.70 38.25 38.62 313,593 -0.27(-0.69%)
Sep 29, 2020 38.72 39.49 37.85 38.89 383,811 -0.23(-0.59%)
Sep 28, 2020 37.94 39.44 37.94 39.12 373,306 +1.84(+4.94%)
Sep 25, 2020 35.99 37.40 35.95 37.28 277,211 +0.95(+2.63%)
Sep 24, 2020 36.52 37.20 36.01 36.32 426,085 -0.12(-0.32%)
Sep 23, 2020 37.42 38.41 36.35 36.44 625,547 -0.44(-1.20%)
Sep 22, 2020 37.89 38.59 36.72 36.88 315,634 -1.00(-2.65%)
Sep 21, 2020 38.67 39.30 37.62 37.89 463,472 -1.88(-4.73%)
Sep 18, 2020 40.83 40.83 39.46 39.77 1,573,147 -1.16(-2.83%)
Sep 17, 2020 39.75 41.09 39.54 40.92 344,211 +0.36(+0.88%)
Sep 16, 2020 40.59 41.34 40.02 40.57 342,999 +0.09(+0.21%)
Sep 15, 2020 41.12 41.13 39.96 40.48 410,435 -0.70(-1.71%)
Sep 14, 2020 40.86 41.89 40.54 41.18 319,555 +0.52(+1.28%)
Sep 11, 2020 40.31 40.72 39.55 40.66 334,562 +0.32(+0.79%)
Sep 10, 2020 41.00 41.47 40.28 40.34 269,356 -0.39(-0.95%)
Sep 09, 2020 41.00 41.46 40.05 40.73 282,126 -0.04(-0.09%)
Sep 08, 2020 42.73 42.73 40.70 40.77 261,456 -2.89(-6.63%)
Sep 04, 2020 43.65 44.21 42.41 43.66 244,750 +1.21(+2.84%)
Sep 03, 2020 42.91 44.81 42.37 42.46 214,240 +0.10(+0.23%)
Sep 02, 2020 41.76 42.51 41.46 42.36 149,277 +0.47(+1.13%)
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.