Wintrust Financial Corp (NQ: WTFC )

83.05 -0.50 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 80.42 80.52 79.04 80.42 178,004 -0.10(-0.12%)
May 27, 2021 81.13 82.15 79.89 80.52 318,947 +0.51(+0.64%)
May 26, 2021 77.65 80.10 77.64 80.01 395,290 +2.36(+3.04%)
May 25, 2021 78.98 80.27 77.62 77.65 472,747 -1.13(-1.43%)
May 24, 2021 79.81 80.09 78.38 78.78 202,560 -0.55(-0.69%)
May 21, 2021 78.80 80.09 78.31 79.33 376,000 +2.75(+3.59%)
May 20, 2021 76.75 79.91 74.79 76.58 339,196 -0.21(-0.27%)
May 19, 2021 77.05 77.08 75.46 76.79 413,791 -1.59(-2.03%)
May 18, 2021 80.86 81.17 78.23 78.38 271,333 -2.46(-3.04%)
May 17, 2021 80.77 81.07 79.76 80.84 226,655 +0.22(+0.27%)
May 14, 2021 78.49 80.83 78.49 80.62 337,270 +1.39(+1.75%)
May 13, 2021 76.24 79.74 76.24 79.23 384,093 +2.79(+3.65%)
May 12, 2021 78.84 80.96 76.22 76.44 330,225 -1.55(-1.99%)
May 11, 2021 77.37 79.59 77.27 77.99 340,763 -0.34(-0.43%)
May 10, 2021 79.15 80.97 78.30 78.33 261,892 -0.10(-0.13%)
May 07, 2021 76.67 78.53 76.33 78.43 255,625 +0.19(+0.24%)
May 06, 2021 78.52 78.63 76.59 78.24 248,834 -0.40(-0.51%)
May 05, 2021 78.25 78.88 77.28 78.64 182,198 +0.11(+0.14%)
May 04, 2021 77.04 78.56 76.05 78.53 391,699 +1.13(+1.46%)
May 03, 2021 78.17 78.65 76.46 77.40 388,119 +0.30(+0.39%)
Apr 30, 2021 78.05 78.98 76.96 77.10 321,900 -1.56(-1.98%)
Apr 29, 2021 79.09 79.57 78.12 78.66 171,183 +0.73(+0.94%)
Apr 28, 2021 78.89 78.92 77.46 77.93 201,211 -0.56(-0.71%)
Apr 27, 2021 77.84 78.63 77.07 78.49 242,036 +0.54(+0.69%)
Apr 26, 2021 78.82 79.30 77.72 77.95 272,317 +0.77(+1.00%)
Apr 23, 2021 74.37 77.41 74.37 77.18 581,800 +2.88(+3.88%)
Apr 22, 2021 74.82 76.13 73.59 74.30 293,523 -1.20(-1.59%)
Apr 21, 2021 73.70 75.75 73.31 75.50 751,145 +2.15(+2.93%)
Apr 20, 2021 76.55 78.39 72.69 73.35 661,924 -5.05(-6.44%)
Apr 19, 2021 78.27 79.43 77.93 78.40 450,861 +0.20(+0.26%)
Apr 16, 2021 77.26 78.54 76.72 78.20 257,000 +1.84(+2.41%)
Apr 15, 2021 77.40 77.45 75.08 76.36 234,186 -0.45(-0.59%)
Apr 14, 2021 75.30 77.83 75.30 76.81 301,441 +1.04(+1.37%)
Apr 13, 2021 76.25 77.12 75.30 75.77 392,520 -1.29(-1.67%)
Apr 12, 2021 77.44 78.14 76.59 77.06 310,073 +0.32(+0.42%)
Apr 09, 2021 76.73 77.19 75.93 76.74 299,000 +0.68(+0.89%)
Apr 08, 2021 75.65 76.30 74.26 76.06 354,941 -0.33(-0.43%)
Apr 07, 2021 76.85 77.53 75.87 76.39 340,391 +0.33(+0.43%)
Apr 06, 2021 75.52 76.61 74.91 76.06 395,630 +0.36(+0.48%)
Apr 05, 2021 77.13 77.25 75.00 75.70 369,004 -0.42(-0.55%)
Apr 01, 2021 75.77 76.40 75.02 76.12 528,900 +0.32(+0.42%)
Mar 31, 2021 77.83 78.64 75.71 75.80 620,454 -2.72(-3.46%)
Mar 30, 2021 77.62 78.80 77.23 78.52 269,549 +1.97(+2.57%)
Mar 29, 2021 77.36 78.26 75.27 76.55 318,804 -2.43(-3.08%)
Mar 26, 2021 79.39 80.67 77.39 78.98 323,400 +1.17(+1.50%)
Mar 25, 2021 74.68 78.19 73.60 77.81 526,582 +2.92(+3.90%)
Mar 24, 2021 77.31 78.48 74.84 74.89 331,845 -0.59(-0.78%)
Mar 23, 2021 78.07 78.22 75.18 75.48 399,438 -3.32(-4.21%)
Mar 22, 2021 80.59 80.59 77.74 78.80 350,432 -2.74(-3.36%)
Mar 19, 2021 80.88 82.78 80.02 81.54 1,215,100 -0.95(-1.15%)
Mar 18, 2021 85.49 87.84 81.90 82.49 623,022 -1.54(-1.83%)
Mar 17, 2021 83.70 84.54 82.83 84.03 421,224 +0.83(+1.00%)
Mar 16, 2021 83.94 84.17 81.38 83.20 392,288 +0.20(+0.24%)
Mar 15, 2021 84.37 84.45 81.78 83.00 406,116 -0.08(-0.10%)
Mar 12, 2021 81.03 83.47 81.03 83.08 417,100 +2.51(+3.12%)
Mar 11, 2021 79.41 80.74 78.77 80.57 303,072 +1.10(+1.38%)
Mar 10, 2021 77.88 80.63 77.88 79.47 598,827 +0.69(+0.88%)
Mar 09, 2021 80.99 80.99 77.97 78.78 720,893 -3.17(-3.87%)
Mar 08, 2021 80.00 82.64 79.77 81.95 337,715 +2.52(+3.17%)
Mar 05, 2021 77.67 79.67 76.86 79.43 606,100 +3.10(+4.06%)
Mar 04, 2021 76.50 78.27 75.06 76.33 401,251 -0.18(-0.24%)
Mar 03, 2021 75.84 78.50 75.80 76.51 270,050 +0.92(+1.22%)
Mar 02, 2021 76.01 76.90 75.34 75.59 302,856 -0.85(-1.11%)
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.