Wintrust Financial Corp (NQ: WTFC )

89.66 USD -0.08 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 50.27 51.10 49.96 51.00 245,254 +0.52(+1.03%)
Aug 28, 2015 50.44 50.94 50.02 50.48 441,286 -0.26(-0.51%)
Aug 27, 2015 50.51 51.20 49.80 50.74 322,591 +0.58(+1.16%)
Aug 26, 2015 49.69 50.29 48.93 50.16 317,106 +1.33(+2.72%)
Aug 25, 2015 51.21 52.84 48.83 48.83 299,076 -1.21(-2.42%)
Aug 24, 2015 50.30 51.57 49.85 50.04 412,726 -2.14(-4.10%)
Aug 21, 2015 51.92 52.82 51.53 52.18 357,453 -0.46(-0.87%)
Aug 20, 2015 53.26 53.27 52.48 52.64 430,003 -1.12(-2.08%)
Aug 19, 2015 54.38 54.38 53.65 53.76 237,160 -0.82(-1.50%)
Aug 18, 2015 54.39 54.75 53.93 54.58 440,810 +0.26(+0.48%)
Aug 17, 2015 53.92 54.67 53.55 54.32 359,816 +0.34(+0.63%)
Aug 14, 2015 53.29 54.00 53.25 53.98 195,504 +0.57(+1.07%)
Aug 13, 2015 52.65 53.46 52.51 53.41 211,374 +0.72(+1.37%)
Aug 12, 2015 53.17 53.26 51.85 52.69 560,093 -0.71(-1.33%)
Aug 11, 2015 53.67 53.92 53.15 53.40 166,267 -0.75(-1.39%)
Aug 10, 2015 53.97 54.27 53.82 54.15 214,933 +0.60(+1.12%)
Aug 07, 2015 53.68 54.04 53.11 53.55 223,572 -0.31(-0.58%)
Aug 06, 2015 54.34 54.42 53.47 53.86 149,127 -0.25(-0.46%)
Aug 05, 2015 54.18 54.64 53.73 54.11 190,017 +0.36(+0.67%)
Aug 04, 2015 53.89 54.53 53.63 53.75 215,379 -0.32(-0.59%)
Aug 03, 2015 54.05 54.14 53.43 54.07 272,483 +0.15(+0.28%)
Jul 31, 2015 54.21 54.59 53.50 53.92 261,868 -0.26(-0.48%)
Jul 30, 2015 53.73 54.20 53.39 54.18 214,110 +0.40(+0.74%)
Jul 29, 2015 53.72 54.04 53.24 53.78 218,099 +0.28(+0.52%)
Jul 28, 2015 54.07 54.07 52.94 53.50 355,149 +0.01(+0.02%)
Jul 27, 2015 53.69 53.99 53.18 53.49 398,242 -0.62(-1.15%)
Jul 24, 2015 54.43 54.61 53.94 54.11 185,046 -0.43(-0.79%)
Jul 23, 2015 55.40 55.43 54.21 54.54 258,999 -0.77(-1.39%)
Jul 22, 2015 54.76 55.56 54.72 55.31 302,869 +0.61(+1.12%)
Jul 21, 2015 55.38 55.73 54.46 54.70 308,987 -0.59(-1.07%)
Jul 20, 2015 55.24 55.31 54.81 55.29 300,986 +0.34(+0.62%)
Jul 17, 2015 55.44 55.44 54.56 54.95 357,035 -0.26(-0.47%)
Jul 16, 2015 55.69 55.79 53.96 55.21 533,252 +1.29(+2.39%)
Jul 15, 2015 53.97 54.20 53.23 53.92 311,241 +0.37(+0.69%)
Jul 14, 2015 53.06 53.57 52.81 53.55 184,236 +0.30(+0.56%)
Jul 13, 2015 53.52 53.52 53.06 53.25 217,201 +0.25(+0.47%)
Jul 10, 2015 53.09 53.09 52.54 53.00 147,567 +0.69(+1.32%)
Jul 09, 2015 52.37 52.52 51.70 52.31 216,805 +0.50(+0.97%)
Jul 08, 2015 51.56 52.29 51.36 51.81 235,459 -0.24(-0.46%)
Jul 07, 2015 52.63 52.68 51.24 52.05 318,420 -0.80(-1.51%)
Jul 06, 2015 52.24 53.08 52.02 52.85 249,289 -0.13(-0.25%)
Jul 02, 2015 53.78 52.98 52.98 52.98 207,300 -0.88(-1.63%)
Jul 01, 2015 54.07 54.44 53.17 53.86 277,700 +0.48(+0.90%)
Jun 30, 2015 53.55 53.99 52.94 53.38 385,481 +0.52(+0.98%)
Jun 29, 2015 53.68 53.99 52.71 52.86 338,601 -1.11(-2.06%)
Jun 26, 2015 53.87 54.00 53.56 53.97 506,024 +0.35(+0.65%)
Jun 25, 2015 53.67 54.00 53.11 53.62 242,837 +0.26(+0.49%)
Jun 24, 2015 53.39 53.55 53.04 53.36 183,708 -0.08(-0.15%)
Jun 23, 2015 53.15 53.63 52.99 53.44 260,652 +0.52(+0.98%)
Jun 22, 2015 52.83 53.08 52.66 52.92 236,727 +0.56(+1.07%)
Jun 19, 2015 52.50 52.63 52.18 52.36 411,244 -0.20(-0.38%)
Jun 18, 2015 52.26 52.82 51.82 52.56 355,631 +0.40(+0.77%)
Jun 17, 2015 53.67 53.72 52.10 52.16 322,699 -1.23(-2.30%)
Jun 16, 2015 52.51 53.48 52.51 53.39 332,113 +0.63(+1.19%)
Jun 15, 2015 52.60 53.04 51.99 52.76 188,570 -0.39(-0.73%)
Jun 12, 2015 53.20 53.43 52.68 53.15 191,754 -0.06(-0.11%)
Jun 11, 2015 52.96 53.33 52.55 53.21 211,333 +0.13(+0.24%)
Jun 10, 2015 52.70 53.44 52.70 53.08 252,961 +0.63(+1.20%)
Jun 09, 2015 52.00 52.83 51.73 52.45 440,590 +0.37(+0.71%)
Jun 08, 2015 51.49 52.42 51.49 52.08 347,876 +0.37(+0.72%)
Jun 05, 2015 50.68 51.72 50.62 51.71 314,747 +1.28(+2.54%)
Jun 04, 2015 50.95 51.16 50.39 50.43 293,978 -0.84(-1.64%)
Jun 03, 2015 50.82 51.40 50.61 51.27 177,547 +0.71(+1.40%)
Jun 02, 2015 49.80 50.68 49.74 50.56 321,175 +0.71(+1.42%)
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.