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 (%)
Oct 29, 2021 89.26 85.54 86.54 663,803 -1.62(-1.84%)
Oct 28, 2021 87.03 88.26 86.63 88.16 244,117 +1.59(+1.84%)
Oct 27, 2021 88.78 89.23 85.78 86.57 404,182 -2.61(-2.93%)
Oct 26, 2021 89.98 89.18 245,351 -0.89(-0.99%)
Oct 25, 2021 90.04 90.50 88.41 90.07 382,066 +0.02(+0.02%)
Oct 22, 2021 89.40 90.59 88.86 90.05 423,504 +0.86(+0.96%)
Oct 21, 2021 89.65 90.04 88.07 89.19 441,445 -0.61(-0.68%)
Oct 20, 2021 83.11 89.93 82.19 89.79 939,253 +7.06(+8.53%)
Oct 19, 2021 82.33 82.88 81.46 82.73 537,143 +0.57(+0.69%)
Oct 18, 2021 82.09 83.10 81.16 82.17 310,976 +0.05(+0.06%)
Oct 15, 2021 82.01 83.04 81.77 82.12 318,755 +0.71(+0.88%)
Oct 14, 2021 81.97 82.06 81.05 81.40 261,359 +0.50(+0.62%)
Oct 13, 2021 80.38 81.22 79.08 80.90 233,167 +0.38(+0.47%)
Oct 12, 2021 79.97 81.41 79.73 80.52 219,787 +0.50(+0.62%)
Oct 11, 2021 81.97 82.12 80.02 80.02 164,903 -1.43(-1.75%)
Oct 08, 2021 81.34 82.07 80.37 81.45 170,141 +0.31(+0.39%)
Oct 07, 2021 80.95 81.97 78.91 81.14 210,706 +0.91(+1.13%)
Oct 06, 2021 80.27 80.35 78.00 80.23 448,061 -0.90(-1.11%)
Oct 05, 2021 81.15 81.40 79.80 81.13 468,106 +0.51(+0.63%)
Oct 04, 2021 80.38 81.66 79.69 80.62 532,474 +0.19(+0.23%)
Oct 01, 2021 78.64 80.74 77.91 80.43 364,420 +1.85(+2.35%)
Sep 30, 2021 78.98 79.04 78.12 78.59 412,192 -0.02(-0.02%)
Sep 29, 2021 78.64 78.99 77.27 78.61 374,715 +0.02(+0.02%)
Sep 28, 2021 79.36 79.83 78.14 78.59 182,157 -0.16(-0.20%)
Sep 27, 2021 77.32 79.22 77.32 78.74 259,911 +2.17(+2.83%)
Sep 24, 2021 75.84 76.97 75.62 76.57 177,253 +0.69(+0.91%)
Sep 23, 2021 73.06 76.27 73.06 75.88 294,819 +3.18(+4.37%)
Sep 22, 2021 72.92 73.50 72.15 72.70 207,845 +0.63(+0.87%)
Sep 21, 2021 71.47 72.77 71.47 72.07 215,985 +0.06(+0.08%)
Sep 20, 2021 71.24 72.11 70.96 72.02 345,609 -1.28(-1.75%)
Sep 17, 2021 72.96 73.95 72.49 73.30 1,178,128 +0.67(+0.93%)
Sep 16, 2021 73.93 73.94 72.32 72.62 239,727 -0.79(-1.08%)
Sep 15, 2021 71.86 73.50 71.59 73.41 258,763 +1.88(+2.62%)
Sep 14, 2021 73.82 73.82 71.19 71.54 303,410 -2.11(-2.87%)
Sep 13, 2021 72.59 73.97 72.01 73.65 407,087 +1.37(+1.89%)
Sep 10, 2021 73.14 73.19 72.01 72.28 276,288 -0.53(-0.73%)
Sep 09, 2021 72.07 73.58 71.75 72.81 293,945 +0.59(+0.81%)
Sep 08, 2021 72.23 72.46 71.17 72.22 330,805 -0.38(-0.53%)
Sep 07, 2021 72.09 73.71 71.38 72.60 332,149 +0.74(+1.03%)
Sep 03, 2021 71.74 72.18 71.10 71.86 242,577 +0.67(+0.95%)
Sep 02, 2021 71.54 72.45 71.02 71.18 168,530 -0.45(-0.63%)
Sep 01, 2021 73.27 73.40 71.33 71.63 203,739 -1.54(-2.11%)
Aug 31, 2021 71.83 73.34 71.29 73.18 402,232 +1.82(+2.55%)
Aug 30, 2021 73.24 73.52 71.21 71.36 160,380 -2.16(-2.94%)
Aug 27, 2021 71.74 73.67 71.39 73.52 223,459 +2.10(+2.94%)
Aug 26, 2021 73.05 73.70 71.30 71.42 216,276 -1.54(-2.12%)
Aug 25, 2021 72.25 73.68 71.75 72.96 172,904 +1.02(+1.41%)
Aug 24, 2021 71.54 72.37 71.00 71.95 137,258 +0.35(+0.49%)
Aug 23, 2021 71.88 72.67 71.24 71.60 172,838 +0.35(+0.49%)
Aug 20, 2021 69.69 71.38 68.20 71.24 141,335 +1.42(+2.03%)
Aug 19, 2021 70.41 71.13 69.34 69.83 182,762 -1.33(-1.87%)
Aug 18, 2021 71.29 72.14 70.60 71.16 250,907 -0.33(-0.47%)
Aug 17, 2021 72.75 72.98 70.67 71.49 159,190 -1.65(-2.26%)
Aug 16, 2021 72.14 73.17 71.40 73.14 230,738 +0.50(+0.69%)
Aug 13, 2021 73.76 73.76 72.45 72.64 138,128 -0.92(-1.25%)
Aug 12, 2021 74.28 74.28 72.80 73.56 125,245 -0.49(-0.66%)
Aug 11, 2021 72.86 74.06 71.74 74.05 172,679 +1.48(+2.03%)
Aug 10, 2021 71.35 72.90 71.17 72.57 162,005 +1.12(+1.57%)
Aug 09, 2021 72.11 72.82 71.04 71.45 169,182 -0.75(-1.04%)
Aug 06, 2021 71.43 72.71 71.42 72.20 189,597 +1.81(+2.57%)
Aug 05, 2021 69.41 70.64 69.00 70.39 163,146 +1.54(+2.24%)
Aug 04, 2021 68.73 69.84 67.95 68.85 172,157 -0.81(-1.17%)
Aug 03, 2021 69.03 71.33 67.62 69.66 209,059 +0.85(+1.23%)
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.