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 (%)
Oct 30, 2015 46.84 46.89 45.63 45.81 287,478 -0.87(-1.87%)
Oct 29, 2015 46.82 47.24 46.42 46.68 177,268 -0.06(-0.14%)
Oct 28, 2015 44.79 46.74 44.79 46.74 434,664 +1.84(+4.10%)
Oct 27, 2015 44.85 45.25 44.59 44.90 240,474 -0.04(-0.08%)
Oct 26, 2015 45.47 45.47 44.68 44.94 395,022 -0.48(-1.06%)
Oct 23, 2015 44.91 45.52 44.76 45.42 235,021 +0.64(+1.42%)
Oct 22, 2015 44.32 45.29 44.04 44.78 249,272 +0.61(+1.38%)
Oct 21, 2015 44.94 45.19 44.14 44.17 303,847 -0.64(-1.44%)
Oct 20, 2015 44.36 44.94 44.19 44.82 339,848 +0.46(+1.04%)
Oct 19, 2015 43.84 44.64 43.71 44.36 494,833 +0.16(+0.37%)
Oct 16, 2015 44.98 46.24 43.50 44.19 770,298 -0.87(-1.93%)
Oct 15, 2015 47.18 47.18 42.93 45.06 895,051 -2.65(-5.55%)
Oct 14, 2015 49.32 49.32 47.51 47.71 266,675 -1.71(-3.47%)
Oct 13, 2015 49.37 49.90 48.98 49.43 246,042 +0.21(+0.42%)
Oct 12, 2015 48.77 49.23 48.46 49.22 195,682 +0.62(+1.27%)
Oct 09, 2015 49.05 49.69 48.47 48.60 267,146 -0.64(-1.31%)
Oct 08, 2015 49.00 49.25 48.68 49.25 553,779 +0.15(+0.31%)
Oct 07, 2015 48.88 49.29 48.50 49.09 304,218 +0.54(+1.10%)
Oct 06, 2015 48.50 48.72 47.96 48.56 358,795 +0.07(+0.15%)
Oct 05, 2015 47.59 48.48 47.40 48.48 210,054 +1.26(+2.67%)
Oct 02, 2015 47.52 47.52 45.90 47.22 547,913 -1.03(-2.14%)
Oct 01, 2015 48.32 48.56 47.76 48.26 299,630 -0.22(-0.45%)
Sep 30, 2015 48.36 48.55 47.73 48.47 404,186 +0.68(+1.42%)
Sep 29, 2015 47.72 47.90 47.32 47.79 261,022 +0.26(+0.55%)
Sep 28, 2015 47.62 48.05 47.24 47.53 302,055 -0.44(-0.93%)
Sep 25, 2015 47.80 48.47 47.44 47.98 305,537 +0.72(+1.52%)
Sep 24, 2015 46.65 47.39 46.43 47.26 232,013 +0.28(+0.60%)
Sep 23, 2015 46.82 47.23 46.47 46.98 181,068 +0.24(+0.50%)
Sep 22, 2015 46.40 46.83 46.31 46.74 236,699 -0.22(-0.46%)
Sep 21, 2015 46.91 47.45 46.61 46.96 317,191 +0.47(+1.01%)
Sep 18, 2015 46.87 47.30 46.40 46.49 814,572 -1.20(-2.51%)
Sep 17, 2015 48.90 49.35 47.37 47.68 399,348 -1.17(-2.40%)
Sep 16, 2015 48.94 49.01 48.45 48.86 247,566 -0.11(-0.22%)
Sep 15, 2015 48.35 49.22 48.35 48.96 394,638 +0.59(+1.22%)
Sep 14, 2015 48.06 48.56 48.00 48.37 262,582 +0.26(+0.55%)
Sep 11, 2015 47.52 48.33 47.34 48.11 265,461 +0.22(+0.45%)
Sep 10, 2015 47.33 48.17 47.14 47.89 229,797 +0.55(+1.17%)
Sep 09, 2015 48.05 48.08 47.16 47.34 261,505 -0.15(-0.32%)
Sep 08, 2015 46.68 47.54 45.85 47.49 370,302 +1.46(+3.17%)
Sep 04, 2015 45.80 46.03 46.03 46.03 339,488 -0.29(-0.63%)
Sep 03, 2015 45.94 46.60 45.64 46.32 376,846 +0.53(+1.15%)
Sep 02, 2015 45.46 45.80 45.04 45.80 362,562 +0.88(+1.96%)
Sep 01, 2015 45.51 45.92 44.70 44.92 425,142 -1.35(-2.92%)
Aug 31, 2015 45.61 46.36 45.33 46.27 270,327 +0.47(+1.03%)
Aug 28, 2015 45.76 46.22 45.38 45.80 486,400 -0.24(-0.51%)
Aug 27, 2015 45.83 46.45 45.18 46.03 355,571 +0.53(+1.16%)
Aug 26, 2015 45.08 45.63 44.39 45.51 349,525 +1.21(+2.72%)
Aug 25, 2015 46.46 47.94 44.30 44.30 329,652 -1.10(-2.42%)
Aug 24, 2015 45.63 46.79 45.23 45.40 454,921 -1.94(-4.10%)
Aug 21, 2015 47.10 47.92 46.75 47.34 393,997 -0.42(-0.87%)
Aug 20, 2015 48.32 48.33 47.61 47.76 473,964 -1.02(-2.08%)
Aug 19, 2015 49.34 49.34 48.67 48.77 261,406 -0.74(-1.50%)
Aug 18, 2015 49.35 49.67 48.93 49.52 485,876 +0.24(+0.48%)
Aug 17, 2015 48.92 49.60 48.58 49.28 396,601 +0.31(+0.63%)
Aug 14, 2015 48.35 48.99 48.31 48.97 215,491 +0.52(+1.07%)
Aug 13, 2015 47.77 48.50 47.64 48.46 232,983 +0.65(+1.37%)
Aug 12, 2015 48.24 48.32 47.04 47.80 617,354 -0.64(-1.33%)
Aug 11, 2015 48.69 48.92 48.22 48.45 183,265 -0.68(-1.38%)
Aug 10, 2015 48.96 49.24 48.83 49.13 236,906 +0.54(+1.12%)
Aug 07, 2015 48.70 49.03 48.18 48.58 246,428 -0.28(-0.58%)
Aug 06, 2015 49.30 49.37 48.51 48.86 164,373 -0.23(-0.46%)
Aug 05, 2015 49.15 49.57 48.75 49.09 209,443 +0.33(+0.67%)
Aug 04, 2015 48.89 49.47 48.66 48.76 237,398 -0.19(-0.39%)
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.