Wintrust Financial Corp (NQ: WTFC )

89.19 -1.30 (-1.43%)
Streaming Delayed Price Updated: 1:56 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 32.47 34.36 31.92 32.86 634,796 +0.50(+1.55%)
Mar 30, 2020 33.58 34.88 31.43 32.36 844,579 -1.77(-5.19%)
Mar 27, 2020 33.38 34.88 32.78 34.13 449,300 -1.26(-3.56%)
Mar 26, 2020 31.76 35.64 30.95 35.39 772,350 +3.59(+11.29%)
Mar 25, 2020 32.13 33.17 29.69 31.80 1,605,251 +0.45(+1.44%)
Mar 24, 2020 32.13 33.10 30.72 31.35 669,428 +1.73(+5.84%)
Mar 23, 2020 30.44 31.10 27.30 29.62 709,138 -1.00(-3.27%)
Mar 20, 2020 31.08 33.45 29.51 30.62 1,374,100 +0.39(+1.29%)
Mar 19, 2020 23.69 31.43 22.02 30.23 1,208,934 +5.92(+24.35%)
Mar 18, 2020 29.45 29.57 23.08 24.31 1,028,523 -6.07(-19.98%)
Mar 17, 2020 31.66 32.73 29.01 30.38 877,998 -0.54(-1.75%)
Mar 16, 2020 33.55 35.23 30.80 30.92 735,256 -8.75(-22.06%)
Mar 13, 2020 37.95 39.79 35.01 39.67 942,500 +4.43(+12.57%)
Mar 12, 2020 35.75 37.96 33.78 35.24 789,700 -3.73(-9.57%)
Mar 11, 2020 41.30 41.86 38.36 38.97 643,155 -3.70(-8.67%)
Mar 10, 2020 42.97 44.26 40.50 42.67 862,528 +1.80(+4.40%)
Mar 09, 2020 43.45 45.16 40.37 40.87 684,454 -7.33(-15.21%)
Mar 06, 2020 47.10 49.30 46.88 48.20 539,300 -1.30(-2.63%)
Mar 05, 2020 51.63 51.82 48.90 49.50 495,183 -3.99(-7.46%)
Mar 04, 2020 52.89 53.79 51.52 53.49 636,209 +1.28(+2.45%)
Mar 03, 2020 55.70 56.48 52.10 52.21 591,604 -3.58(-6.42%)
Mar 02, 2020 53.41 55.92 52.67 55.79 650,155 +2.38(+4.46%)
Feb 28, 2020 53.87 54.87 52.58 53.41 644,500 -2.41(-4.32%)
Feb 27, 2020 56.59 58.43 55.38 55.82 394,718 -2.06(-3.56%)
Feb 26, 2020 59.67 60.35 57.66 57.88 321,736 -1.45(-2.44%)
Feb 25, 2020 61.81 61.85 59.20 59.33 309,150 -2.31(-3.75%)
Feb 24, 2020 62.07 62.07 61.09 61.64 373,855 -2.20(-3.45%)
Feb 21, 2020 64.74 64.94 63.64 63.84 253,800 -1.26(-1.94%)
Feb 20, 2020 64.55 65.48 64.51 65.10 219,016 +0.60(+0.93%)
Feb 19, 2020 64.60 64.90 64.34 64.50 188,634 +0.17(+0.26%)
Feb 18, 2020 64.95 65.41 64.09 64.33 230,973 -0.92(-1.41%)
Feb 14, 2020 65.34 65.63 65.00 65.25 232,400 -0.11(-0.17%)
Feb 13, 2020 64.54 65.37 64.52 65.36 147,401 +0.42(+0.65%)
Feb 12, 2020 65.10 65.27 64.43 64.94 227,699 +0.44(+0.68%)
Feb 11, 2020 64.40 65.35 64.34 64.50 233,534 +0.35(+0.55%)
Feb 10, 2020 63.96 64.19 63.52 64.15 288,951 -0.04(-0.06%)
Feb 07, 2020 64.33 64.85 64.18 64.19 273,200 -0.53(-0.82%)
Feb 06, 2020 66.49 66.49 64.70 64.72 284,160 -1.38(-2.09%)
Feb 05, 2020 65.69 66.25 65.62 66.10 248,216 +0.99(+1.52%)
Feb 04, 2020 65.69 65.81 64.88 65.11 308,053 +0.58(+0.90%)
Feb 03, 2020 64.07 64.95 63.82 64.53 397,950 +1.25(+1.98%)
Jan 31, 2020 63.72 64.33 63.02 63.28 463,100 -1.03(-1.59%)
Jan 30, 2020 63.20 64.41 62.99 64.31 304,573 +0.57(+0.89%)
Jan 29, 2020 65.04 65.69 63.74 63.74 431,814 -1.03(-1.59%)
Jan 28, 2020 64.11 65.15 63.99 64.77 373,904 +1.32(+2.08%)
Jan 27, 2020 62.80 63.72 62.74 63.45 378,913 -0.64(-1.00%)
Jan 24, 2020 64.94 64.94 63.25 64.09 532,200 -0.62(-0.96%)
Jan 23, 2020 62.94 65.25 62.94 64.71 983,249 -0.53(-0.81%)
Jan 22, 2020 63.75 66.36 63.15 65.24 803,585 -1.66(-2.48%)
Jan 21, 2020 68.84 69.35 66.88 66.90 525,990 -2.10(-3.04%)
Jan 17, 2020 69.10 69.16 68.47 69.00 309,500 +0.24(+0.35%)
Jan 16, 2020 68.61 69.00 68.30 68.76 378,176 +0.69(+1.01%)
Jan 15, 2020 68.72 68.83 67.76 68.07 343,482 -1.14(-1.65%)
Jan 14, 2020 68.56 69.63 68.44 69.21 207,114 +0.27(+0.39%)
Jan 13, 2020 68.97 68.99 68.42 68.94 475,223 +0.18(+0.26%)
Jan 10, 2020 70.12 71.90 68.71 68.76 283,800 -1.50(-2.13%)
Jan 09, 2020 70.65 70.65 69.99 70.26 244,028 -0.04(-0.06%)
Jan 08, 2020 69.49 70.53 69.41 70.30 307,787 +0.68(+0.98%)
Jan 07, 2020 70.28 70.28 69.42 69.62 160,414 -0.79(-1.12%)
Jan 06, 2020 69.88 70.53 69.25 70.41 365,881 -0.49(-0.69%)
Jan 03, 2020 70.10 70.99 69.58 70.90 351,900 -0.17(-0.24%)
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.