Wintrust Financial Corp (NQ: WTFC )

81.55 -0.03 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 85.95 86.66 85.03 86.04 629,938 +0.18(+0.21%)
Jul 28, 2022 86.80 86.95 84.78 85.86 326,825 -1.07(-1.23%)
Jul 27, 2022 85.93 87.37 85.63 86.93 521,118 +1.12(+1.31%)
Jul 26, 2022 85.76 87.04 85.40 85.81 394,483 -0.63(-0.73%)
Jul 25, 2022 86.44 87.09 85.83 86.44 507,460 +0.67(+0.78%)
Jul 22, 2022 86.66 87.54 85.34 85.77 444,267 -0.27(-0.31%)
Jul 21, 2022 87.38 88.14 83.72 86.04 684,097 +0.09(+0.10%)
Jul 20, 2022 83.68 86.11 83.51 85.95 515,308 +1.45(+1.72%)
Jul 19, 2022 82.75 85.08 82.75 84.50 364,339 +2.85(+3.49%)
Jul 18, 2022 82.78 83.65 81.41 81.65 454,491 +0.12(+0.15%)
Jul 15, 2022 79.67 81.96 78.84 81.53 429,702 +3.39(+4.34%)
Jul 14, 2022 77.06 78.34 76.51 78.14 482,642 -0.57(-0.72%)
Jul 13, 2022 79.32 79.55 77.74 78.71 320,227 -1.16(-1.45%)
Jul 12, 2022 79.35 81.65 78.93 79.87 597,840 -0.30(-0.37%)
Jul 11, 2022 80.89 81.26 79.94 80.17 460,954 -0.99(-1.22%)
Jul 08, 2022 81.95 82.48 80.52 81.16 192,027 -0.30(-0.37%)
Jul 07, 2022 80.87 81.76 78.40 81.46 454,400 +1.73(+2.17%)
Jul 06, 2022 80.42 81.19 78.39 79.73 508,433 -1.31(-1.62%)
Jul 05, 2022 79.33 81.08 78.01 81.04 441,551 -0.28(-0.34%)
Jul 01, 2022 79.66 81.76 78.01 81.32 277,503 +1.17(+1.46%)
Jun 30, 2022 78.53 81.18 78.04 80.15 408,815 -0.50(-0.62%)
Jun 29, 2022 81.69 82.12 80.44 80.65 309,403 -1.02(-1.25%)
Jun 28, 2022 82.59 83.67 81.54 81.67 404,849 -0.26(-0.32%)
Jun 27, 2022 82.99 84.95 81.51 81.93 357,976 -0.56(-0.68%)
Jun 24, 2022 79.34 82.76 77.61 82.49 1,287,853 +3.96(+5.04%)
Jun 23, 2022 79.88 80.62 77.58 78.53 716,414 -1.39(-1.74%)
Jun 22, 2022 78.39 80.23 78.39 79.92 446,997 +0.23(+0.29%)
Jun 21, 2022 79.64 80.53 79.00 79.69 530,536 +1.42(+1.81%)
Jun 17, 2022 77.30 79.11 76.80 78.27 742,956 +1.83(+2.39%)
Jun 16, 2022 78.72 78.72 76.13 76.44 507,493 -4.00(-4.97%)
Jun 15, 2022 80.43 81.79 79.10 80.44 554,587 +0.99(+1.25%)
Jun 14, 2022 79.37 80.35 78.56 79.45 608,336 +0.66(+0.84%)
Jun 13, 2022 79.81 80.47 78.16 78.79 739,058 -3.10(-3.79%)
Jun 10, 2022 82.78 83.44 81.12 81.89 961,535 -3.01(-3.55%)
Jun 09, 2022 87.38 87.69 84.82 84.90 1,089,140 -2.77(-3.16%)
Jun 08, 2022 87.07 88.65 86.00 87.67 2,893,015 -2.60(-2.88%)
Jun 07, 2022 88.34 90.27 85.10 90.27 331,246 +0.89(+1.00%)
Jun 06, 2022 90.14 91.36 89.00 89.38 343,964 +0.17(+0.19%)
Jun 03, 2022 89.67 90.27 88.73 89.21 423,141 -0.55(-0.61%)
Jun 02, 2022 86.71 89.81 86.04 89.76 366,342 +3.05(+3.52%)
Jun 01, 2022 87.45 87.85 85.34 86.71 312,576 -0.68(-0.78%)
May 31, 2022 86.94 87.92 85.89 87.39 340,854 -0.12(-0.14%)
May 27, 2022 86.46 87.70 86.19 87.51 191,951 +0.93(+1.07%)
May 26, 2022 85.25 87.18 85.00 86.58 286,908 +1.92(+2.27%)
May 25, 2022 82.95 85.16 82.70 84.66 298,186 +1.61(+1.94%)
May 24, 2022 85.33 85.33 81.27 83.05 276,222 -0.50(-0.60%)
May 23, 2022 82.85 84.42 82.40 83.55 248,262 +2.12(+2.60%)
May 20, 2022 82.08 82.57 79.77 81.43 301,049 +0.24(+0.30%)
May 19, 2022 81.47 82.74 80.80 81.19 429,114 -1.37(-1.66%)
May 18, 2022 84.47 85.95 82.16 82.56 304,031 -3.08(-3.60%)
May 17, 2022 83.97 85.80 82.75 85.64 306,118 +3.01(+3.64%)
May 16, 2022 83.13 83.58 81.42 82.63 250,597 -1.02(-1.22%)
May 13, 2022 83.27 84.39 81.89 83.65 287,884 +0.96(+1.16%)
May 12, 2022 83.02 83.93 81.11 82.69 442,783 -1.13(-1.35%)
May 11, 2022 84.60 86.32 82.56 83.82 443,791 -0.99(-1.17%)
May 10, 2022 85.33 86.07 82.19 84.81 466,750 +0.06(+0.07%)
May 09, 2022 84.83 85.74 83.62 84.75 458,782 -1.45(-1.68%)
May 06, 2022 87.52 88.20 84.78 86.20 370,333 -1.42(-1.62%)
May 05, 2022 90.18 90.29 86.13 87.62 429,240 -3.78(-4.14%)
May 04, 2022 89.15 91.89 88.43 91.40 367,764 +2.24(+2.51%)
May 03, 2022 88.19 89.66 86.65 89.16 313,020 +1.00(+1.13%)
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.