Wintrust Financial Corp (NQ: WTFC )

90.85 -0.24 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 88.64 89.64 85.97 86.31 327,649 -2.46(-2.77%)
Apr 28, 2022 88.95 90.12 86.99 88.77 477,454 +0.82(+0.93%)
Apr 27, 2022 87.32 88.16 86.38 87.95 403,777 +0.60(+0.69%)
Apr 26, 2022 90.17 90.83 87.00 87.35 378,182 -3.92(-4.30%)
Apr 25, 2022 90.90 91.33 87.98 91.27 415,235 -0.43(-0.47%)
Apr 22, 2022 94.70 94.70 91.53 91.71 522,895 -3.19(-3.36%)
Apr 21, 2022 96.30 97.40 94.35 94.90 829,929 +0.10(+0.10%)
Apr 20, 2022 91.45 97.11 89.58 94.80 726,805 +3.30(+3.61%)
Apr 19, 2022 89.13 91.68 88.59 91.50 461,397 +3.22(+3.65%)
Apr 18, 2022 87.52 88.56 87.34 88.28 289,893 +0.70(+0.80%)
Apr 14, 2022 88.69 89.46 87.34 87.57 393,770 -1.06(-1.19%)
Apr 13, 2022 87.15 88.76 86.55 88.63 391,649 +1.36(+1.56%)
Apr 12, 2022 88.59 89.55 86.71 87.27 337,138 -1.19(-1.34%)
Apr 11, 2022 88.06 89.93 87.99 88.45 278,625 +0.46(+0.53%)
Apr 08, 2022 87.68 88.56 86.89 87.99 399,870 +0.64(+0.74%)
Apr 07, 2022 89.36 89.36 85.70 87.35 420,097 -1.49(-1.68%)
Apr 06, 2022 90.16 90.23 88.59 88.84 330,130 -1.41(-1.57%)
Apr 05, 2022 90.53 91.83 90.16 90.25 363,352 -0.56(-0.62%)
Apr 04, 2022 90.17 91.69 89.49 90.82 425,018 -0.22(-0.24%)
Apr 01, 2022 93.48 93.70 90.77 91.03 450,395 -0.82(-0.89%)
Mar 31, 2022 92.46 93.90 91.71 91.85 470,866 -1.20(-1.29%)
Mar 30, 2022 95.36 95.41 92.34 93.05 278,704 -2.13(-2.23%)
Mar 29, 2022 95.66 96.92 93.98 95.18 268,345 +0.96(+1.02%)
Mar 28, 2022 94.68 95.17 93.17 94.22 312,268 -1.39(-1.46%)
Mar 25, 2022 92.25 95.79 91.82 95.61 590,412 +3.80(+4.13%)
Mar 24, 2022 92.03 92.62 90.41 91.82 422,319 +0.75(+0.83%)
Mar 23, 2022 94.43 94.43 90.94 91.06 366,662 -3.91(-4.12%)
Mar 22, 2022 94.79 96.25 94.07 94.98 641,594 +1.45(+1.55%)
Mar 21, 2022 94.19 94.87 92.54 93.53 375,884 +0.11(+0.12%)
Mar 18, 2022 93.03 94.23 91.49 93.42 762,890 -0.40(-0.42%)
Mar 17, 2022 94.04 94.04 92.29 93.81 330,807 -1.49(-1.57%)
Mar 16, 2022 92.69 95.32 92.03 95.30 670,448 +3.98(+4.36%)
Mar 15, 2022 91.62 92.17 90.23 91.32 272,365 +0.37(+0.40%)
Mar 14, 2022 91.12 93.19 90.54 90.96 297,309 +0.25(+0.27%)
Mar 11, 2022 91.68 92.65 90.58 90.71 431,327 +0.32(+0.35%)
Mar 10, 2022 90.02 91.45 88.76 90.39 384,367 -0.84(-0.92%)
Mar 09, 2022 90.50 92.15 89.70 91.23 535,385 +2.94(+3.32%)
Mar 08, 2022 89.70 90.54 86.62 88.30 568,770 +2.01(+2.33%)
Mar 07, 2022 90.41 91.43 86.14 86.29 593,018 -5.10(-5.58%)
Mar 04, 2022 94.52 94.58 90.08 91.39 416,927 -5.48(-5.65%)
Mar 03, 2022 96.98 97.85 95.95 96.87 584,196 -0.12(-0.12%)
Mar 02, 2022 92.48 97.58 92.48 96.98 534,463 +5.73(+6.28%)
Mar 01, 2022 97.00 97.44 90.28 91.25 586,364 -6.96(-7.09%)
Feb 28, 2022 95.36 98.70 94.90 98.21 754,831 +0.51(+0.53%)
Feb 25, 2022 94.87 98.00 96.03 97.70 374,022 +3.81(+4.05%)
Feb 24, 2022 91.56 94.11 90.56 93.89 480,296 -1.64(-1.72%)
Feb 23, 2022 98.25 99.16 95.23 95.53 324,218 -2.08(-2.13%)
Feb 22, 2022 97.23 98.84 96.82 97.61 483,593 -0.06(-0.06%)
Feb 18, 2022 97.67 0 -0.83(-0.84%)
Feb 17, 2022 101.79 102.48 98.40 98.50 811,327 -4.46(-4.33%)
Feb 16, 2022 102.23 103.65 97.12 102.95 621,361 -0.29(-0.28%)
Feb 15, 2022 100.94 103.46 97.74 103.24 324,499 +2.77(+2.75%)
Feb 14, 2022 102.11 103.34 99.53 100.47 379,153 -1.36(-1.34%)
Feb 11, 2022 101.58 103.86 100.78 101.84 319,535 -0.67(-0.66%)
Feb 10, 2022 101.39 104.10 100.64 102.51 535,270 +1.29(+1.27%)
Feb 09, 2022 103.60 103.75 101.12 101.22 316,054 -2.28(-2.21%)
Feb 08, 2022 101.43 104.00 100.00 103.51 465,628 +3.46(+3.46%)
Feb 07, 2022 100.20 100.89 99.06 100.05 445,411 +0.27(+0.27%)
Feb 04, 2022 98.04 100.31 97.57 99.78 437,517 +2.69(+2.77%)
Feb 03, 2022 97.34 97.09 279,123 -0.18(-0.18%)
Feb 02, 2022 97.82 98.12 96.14 97.27 343,928 -0.32(-0.32%)
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.