Wintrust Financial Corp (NQ: WTFC )

87.25 +0.36 (+0.41%)
Streaming Delayed Price Updated: 3:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 75.79 76.58 73.73 73.81 637,145 -2.65(-3.46%)
Mar 30, 2021 75.59 76.74 75.21 76.46 276,800 +1.92(+2.57%)
Mar 29, 2021 75.33 76.21 73.30 74.54 327,380 -2.37(-3.08%)
Mar 26, 2021 77.31 78.56 75.36 76.91 332,100 +1.14(+1.50%)
Mar 25, 2021 72.72 76.14 71.67 75.77 540,748 +2.84(+3.90%)
Mar 24, 2021 75.28 76.42 72.88 72.93 340,772 -0.57(-0.78%)
Mar 23, 2021 76.02 76.17 73.21 73.50 410,183 -3.23(-4.21%)
Mar 22, 2021 78.48 78.48 75.70 76.74 359,859 -2.67(-3.36%)
Mar 19, 2021 78.76 80.61 77.92 79.40 1,247,788 -0.93(-1.15%)
Mar 18, 2021 83.25 85.54 79.75 80.33 639,782 -1.50(-1.83%)
Mar 17, 2021 81.51 82.33 80.66 81.83 432,555 +0.81(+1.00%)
Mar 16, 2021 81.74 81.97 79.25 81.02 402,841 +0.19(+0.24%)
Mar 15, 2021 82.16 82.24 79.63 80.83 417,041 -0.08(-0.10%)
Mar 12, 2021 78.91 81.28 78.91 80.90 428,320 +2.44(+3.12%)
Mar 11, 2021 77.33 78.62 76.71 78.46 311,225 +1.07(+1.38%)
Mar 10, 2021 75.84 78.52 75.84 77.39 614,936 +0.67(+0.88%)
Mar 09, 2021 78.87 78.87 75.93 76.72 740,286 -3.09(-3.87%)
Mar 08, 2021 77.90 80.48 77.68 79.80 346,800 +2.45(+3.17%)
Mar 05, 2021 75.64 77.58 74.85 77.35 622,405 +3.02(+4.06%)
Mar 04, 2021 74.50 76.22 73.09 74.33 412,045 -0.18(-0.24%)
Mar 03, 2021 73.85 76.45 73.81 74.51 277,314 +0.90(+1.22%)
Mar 02, 2021 74.02 74.89 73.37 73.61 311,003 -0.83(-1.11%)
Mar 01, 2021 73.04 75.05 72.86 74.44 384,907 +2.71(+3.77%)
Feb 26, 2021 74.47 75.55 71.54 71.73 794,719 -3.20(-4.28%)
Feb 25, 2021 74.01 75.27 72.14 74.93 1,436,573 +1.63(+2.22%)
Feb 24, 2021 71.02 73.45 70.93 73.31 461,757 +2.50(+3.53%)
Feb 23, 2021 69.56 71.45 68.87 70.81 558,421 +1.33(+1.92%)
Feb 22, 2021 67.54 70.31 67.21 69.47 455,582 +2.43(+3.63%)
Feb 19, 2021 66.35 67.28 65.87 67.04 296,261 +1.39(+2.12%)
Feb 18, 2021 67.02 67.38 65.50 65.64 303,297 -1.79(-2.66%)
Feb 17, 2021 70.10 70.10 66.83 67.44 258,672 -0.57(-0.84%)
Feb 16, 2021 68.17 69.10 67.72 68.01 284,895 +0.64(+0.95%)
Feb 12, 2021 65.65 67.47 65.33 67.37 364,139 +1.34(+2.04%)
Feb 11, 2021 66.08 66.81 64.85 66.02 388,464 -0.21(-0.32%)
Feb 10, 2021 66.26 67.51 65.87 66.24 496,213 +0.27(+0.41%)
Feb 09, 2021 64.92 66.15 63.96 65.97 281,371 +1.17(+1.81%)
Feb 08, 2021 64.00 64.88 63.72 64.79 257,687 +1.16(+1.83%)
Feb 05, 2021 64.08 64.43 63.17 63.63 224,889 +0.19(+0.31%)
Feb 04, 2021 62.12 63.89 61.85 63.44 245,229 +2.09(+3.41%)
Feb 03, 2021 60.89 61.64 60.51 61.34 394,235 +0.24(+0.40%)
Feb 02, 2021 60.52 61.74 59.99 61.10 307,832 +1.44(+2.42%)
Feb 01, 2021 59.59 59.80 58.23 59.65 601,181 +1.31(+2.24%)
Jan 29, 2021 60.74 61.34 58.23 58.35 313,710 -2.05(-3.39%)
Jan 28, 2021 60.73 61.65 60.03 60.39 441,579 +0.91(+1.53%)
Jan 27, 2021 59.79 62.14 59.13 59.48 354,840 -2.51(-4.05%)
Jan 26, 2021 64.84 64.84 61.84 61.99 279,322 -1.22(-1.93%)
Jan 25, 2021 63.72 63.72 60.88 63.21 454,985 -0.65(-1.02%)
Jan 22, 2021 62.88 64.72 62.51 63.86 548,915 +0.64(+1.01%)
Jan 21, 2021 66.63 67.46 61.60 63.22 689,509 -3.41(-5.12%)
Jan 20, 2021 67.12 67.74 66.09 66.63 515,536 -0.28(-0.42%)
Jan 19, 2021 66.19 67.19 65.65 66.92 339,026 +1.22(+1.86%)
Jan 15, 2021 64.61 66.61 63.58 65.69 400,777 -0.46(-0.69%)
Jan 14, 2021 65.40 66.83 65.26 66.15 297,410 +1.05(+1.61%)
Jan 13, 2021 65.49 65.49 63.62 65.10 406,727 +0.95(+1.48%)
Jan 12, 2021 64.20 64.88 63.62 64.15 415,519 +0.59(+0.93%)
Jan 11, 2021 61.83 63.68 60.18 63.56 505,626 +0.75(+1.19%)
Jan 08, 2021 65.18 65.18 62.04 62.81 485,265 -1.87(-2.89%)
Jan 07, 2021 63.87 65.68 63.87 64.69 601,400 +1.51(+2.39%)
Jan 06, 2021 60.91 64.17 60.06 63.17 795,668 +4.09(+6.92%)
Jan 05, 2021 58.76 60.04 58.59 59.08 601,718 +0.02(+0.03%)
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.