Wintrust Financial Corp (NQ: WTFC )

89.66 +0.21 (+0.23%)
Streaming Delayed Price Updated: 1:28 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 88.71 89.60 88.13 89.45 276,879 -0.32(-0.36%)
Aug 16, 2022 88.90 90.19 86.95 89.77 257,128 +0.62(+0.70%)
Aug 15, 2022 88.38 89.49 86.70 89.15 189,415 -0.01(-0.01%)
Aug 12, 2022 88.90 89.23 86.98 89.16 264,109 +1.02(+1.16%)
Aug 11, 2022 87.20 88.20 87.19 88.14 237,310 +1.56(+1.80%)
Aug 10, 2022 85.56 87.17 85.56 86.58 470,108 +1.71(+2.01%)
Aug 09, 2022 85.45 85.45 84.66 84.87 410,081 -0.58(-0.68%)
Aug 08, 2022 87.10 87.86 85.39 85.45 274,037 -1.31(-1.51%)
Aug 05, 2022 84.61 86.90 84.54 86.76 284,658 +1.91(+2.25%)
Aug 04, 2022 85.43 85.43 84.22 84.85 255,626 -0.84(-0.98%)
Aug 03, 2022 85.29 86.26 84.45 85.69 291,071 +1.06(+1.25%)
Aug 02, 2022 86.44 86.70 84.23 84.63 429,005 -2.11(-2.43%)
Aug 01, 2022 85.57 87.21 84.60 86.74 403,123 +0.70(+0.81%)
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%)
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.