Wintrust Financial Corp (NQ: WTFC )

87.42 +0.53 (+0.61%)
Streaming Delayed Price Updated: 2:34 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 73.62 74.23 73.40 73.94 237,074 +0.31(+0.42%)
Jun 29, 2021 75.21 76.03 73.42 73.63 276,681 -0.75(-1.01%)
Jun 28, 2021 76.74 76.74 74.25 74.38 430,435 -2.88(-3.73%)
Jun 25, 2021 76.53 77.82 75.50 77.26 691,417 +1.29(+1.70%)
Jun 24, 2021 75.53 76.11 74.68 75.97 358,595 +0.84(+1.12%)
Jun 23, 2021 75.72 76.05 74.98 75.13 219,768 +0.17(+0.22%)
Jun 22, 2021 74.98 75.46 74.24 74.97 345,494 -0.20(-0.26%)
Jun 21, 2021 73.74 75.57 73.23 75.16 537,860 +2.47(+3.40%)
Jun 18, 2021 74.44 75.03 72.62 72.69 676,287 -2.97(-3.93%)
Jun 17, 2021 80.78 81.00 75.49 75.66 292,331 -4.75(-5.91%)
Jun 16, 2021 78.34 80.74 77.61 80.41 235,557 +1.50(+1.90%)
Jun 15, 2021 77.56 79.80 77.22 78.92 249,126 +1.87(+2.42%)
Jun 14, 2021 79.21 79.24 76.60 77.05 369,533 -1.93(-2.44%)
Jun 11, 2021 78.72 79.70 78.50 78.98 312,138 +0.36(+0.46%)
Jun 10, 2021 80.11 80.47 78.54 78.61 382,030 -1.00(-1.25%)
Jun 09, 2021 79.30 80.37 78.18 79.61 256,670 -0.81(-1.01%)
Jun 08, 2021 78.95 80.89 78.30 80.42 363,626 +0.87(+1.09%)
Jun 07, 2021 79.51 80.08 78.96 79.55 240,961 +0.13(+0.16%)
Jun 04, 2021 79.47 79.62 78.37 79.43 221,655 -0.36(-0.45%)
Jun 03, 2021 79.10 79.88 78.78 79.79 318,846 +0.73(+0.93%)
Jun 02, 2021 80.17 80.17 78.61 79.05 233,973 -1.01(-1.26%)
Jun 01, 2021 78.95 80.12 78.75 80.06 402,944 +1.44(+1.83%)
May 28, 2021 78.62 78.72 77.27 78.62 182,071 -0.10(-0.12%)
May 27, 2021 79.32 80.31 78.10 78.72 326,234 +0.50(+0.64%)
May 26, 2021 75.92 78.31 75.91 78.22 404,321 +2.31(+3.04%)
May 25, 2021 77.22 78.48 75.89 75.92 483,548 -1.10(-1.43%)
May 24, 2021 78.03 78.30 76.63 77.02 207,188 -0.54(-0.69%)
May 21, 2021 77.04 78.30 76.56 77.56 384,590 +2.69(+3.59%)
May 20, 2021 75.04 78.12 73.12 74.87 346,946 -0.21(-0.27%)
May 19, 2021 75.33 75.36 73.77 75.07 423,245 -1.55(-2.03%)
May 18, 2021 79.05 79.36 76.48 76.63 277,532 -2.41(-3.04%)
May 17, 2021 78.97 79.26 77.98 79.03 231,833 +0.22(+0.27%)
May 14, 2021 76.74 79.02 76.74 78.82 344,976 +1.36(+1.75%)
May 13, 2021 74.54 77.96 74.54 77.46 392,868 +2.73(+3.65%)
May 12, 2021 77.08 79.15 74.52 74.73 337,770 -1.52(-1.99%)
May 11, 2021 75.64 77.82 75.54 76.25 348,548 -0.33(-0.43%)
May 10, 2021 77.38 79.16 76.55 76.58 267,875 -0.10(-0.13%)
May 07, 2021 74.96 76.78 74.62 76.68 261,465 +0.19(+0.24%)
May 06, 2021 76.77 76.87 74.88 76.49 254,519 -0.39(-0.51%)
May 05, 2021 76.50 77.11 75.55 76.88 186,360 +0.41(+0.54%)
May 04, 2021 75.02 76.50 74.06 76.47 402,236 +1.10(+1.46%)
May 03, 2021 76.12 76.59 74.46 75.37 398,560 +0.29(+0.39%)
Apr 30, 2021 76.01 76.92 74.94 75.08 330,559 -1.52(-1.98%)
Apr 29, 2021 77.02 77.49 76.07 76.60 175,788 +0.71(+0.94%)
Apr 28, 2021 76.82 76.85 75.43 75.89 206,624 -0.55(-0.71%)
Apr 27, 2021 75.80 76.57 75.05 76.43 248,547 +0.53(+0.69%)
Apr 26, 2021 76.76 77.22 75.68 75.91 279,642 +0.75(+1.00%)
Apr 23, 2021 72.42 75.38 72.42 75.16 597,451 +2.80(+3.88%)
Apr 22, 2021 72.86 74.14 71.67 72.35 301,419 -1.17(-1.59%)
Apr 21, 2021 71.77 73.77 71.39 73.52 771,352 +2.09(+2.93%)
Apr 20, 2021 74.54 76.34 70.78 71.43 679,731 -4.92(-6.44%)
Apr 19, 2021 76.22 77.35 75.89 76.35 462,990 +0.19(+0.26%)
Apr 16, 2021 75.24 76.48 74.71 76.15 263,913 +1.79(+2.41%)
Apr 15, 2021 75.37 75.42 73.11 74.36 240,486 -0.44(-0.59%)
Apr 14, 2021 73.33 75.79 73.33 74.80 309,550 +1.01(+1.37%)
Apr 13, 2021 74.25 75.10 73.33 73.78 403,079 -1.26(-1.67%)
Apr 12, 2021 75.41 76.09 74.58 75.04 318,414 +0.31(+0.42%)
Apr 09, 2021 74.72 75.17 73.94 74.73 307,043 +0.66(+0.89%)
Apr 08, 2021 73.67 74.30 72.31 74.07 364,489 -0.32(-0.43%)
Apr 07, 2021 74.84 75.50 73.88 74.39 349,548 +0.32(+0.43%)
Apr 06, 2021 73.54 74.60 72.95 74.07 406,273 +0.35(+0.48%)
Apr 05, 2021 75.11 75.23 73.04 73.72 378,930 -0.41(-0.55%)
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.