Wintrust Financial Corp (NQ: WTFC )

90.93 USD +3.16 (+3.60%)
Streaming Delayed Price Updated: 1:53 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 51.63 51.68 50.30 50.49 260,814 -0.96(-1.87%)
Oct 29, 2015 51.61 52.07 51.17 51.45 160,826 -0.07(-0.14%)
Oct 28, 2015 49.37 51.52 49.37 51.52 394,348 +2.03(+4.10%)
Oct 27, 2015 49.43 49.88 49.15 49.49 218,170 -0.04(-0.08%)
Oct 26, 2015 50.12 50.12 49.25 49.53 358,383 -0.53(-1.06%)
Oct 23, 2015 49.50 50.17 49.34 50.06 213,223 +0.70(+1.42%)
Oct 22, 2015 48.85 49.92 48.54 49.36 226,152 +0.67(+1.38%)
Oct 21, 2015 49.53 49.80 48.65 48.69 275,665 -0.71(-1.44%)
Oct 20, 2015 48.89 49.53 48.71 49.40 308,327 +0.51(+1.04%)
Oct 19, 2015 48.32 49.20 48.18 48.89 448,936 +0.18(+0.37%)
Oct 16, 2015 49.58 50.97 47.95 48.71 698,851 -0.96(-1.93%)
Oct 15, 2015 52.00 52.00 47.32 49.67 812,033 -2.92(-5.55%)
Oct 14, 2015 54.36 54.36 52.37 52.59 241,941 -1.89(-3.47%)
Oct 13, 2015 54.42 55.00 53.99 54.48 223,221 +0.23(+0.42%)
Oct 12, 2015 53.76 54.26 53.41 54.25 177,532 +0.68(+1.27%)
Oct 09, 2015 54.06 54.77 53.42 53.57 242,368 -0.71(-1.31%)
Oct 08, 2015 54.01 54.29 53.66 54.28 502,415 +0.17(+0.31%)
Oct 07, 2015 53.88 54.33 53.46 54.11 276,001 +0.59(+1.10%)
Oct 06, 2015 53.46 53.70 52.86 53.52 325,516 +0.08(+0.15%)
Oct 05, 2015 52.46 53.44 52.25 53.44 190,571 +1.39(+2.67%)
Oct 02, 2015 52.38 52.38 50.59 52.05 497,093 -1.14(-2.14%)
Oct 01, 2015 53.26 53.52 52.64 53.19 271,839 -0.24(-0.45%)
Sep 30, 2015 53.30 53.51 52.61 53.43 366,697 +0.75(+1.42%)
Sep 29, 2015 52.60 52.80 52.16 52.68 236,812 +0.29(+0.55%)
Sep 28, 2015 52.49 52.97 52.07 52.39 274,039 -0.49(-0.93%)
Sep 25, 2015 52.69 53.43 52.29 52.88 277,198 +0.79(+1.52%)
Sep 24, 2015 51.42 52.24 51.18 52.09 210,494 +0.31(+0.60%)
Sep 23, 2015 51.61 52.06 51.22 51.78 164,274 +0.26(+0.50%)
Sep 22, 2015 51.14 51.62 51.04 51.52 214,745 -0.24(-0.46%)
Sep 21, 2015 51.71 52.30 51.37 51.76 287,771 +0.52(+1.01%)
Sep 18, 2015 51.66 52.14 51.14 51.24 739,019 -1.32(-2.51%)
Sep 17, 2015 53.90 54.40 52.21 52.56 362,308 -1.29(-2.40%)
Sep 16, 2015 53.94 54.02 53.40 53.85 224,604 -0.12(-0.22%)
Sep 15, 2015 53.29 54.25 53.29 53.97 358,035 +0.65(+1.22%)
Sep 14, 2015 52.97 53.52 52.91 53.32 238,227 +0.29(+0.55%)
Sep 11, 2015 52.38 53.27 52.18 53.03 240,839 +0.24(+0.45%)
Sep 10, 2015 52.17 53.10 51.96 52.79 208,483 +0.61(+1.17%)
Sep 09, 2015 52.96 53.00 51.98 52.18 237,250 -0.17(-0.32%)
Sep 08, 2015 51.45 52.40 50.54 52.35 335,956 +1.61(+3.17%)
Sep 04, 2015 50.48 50.74 50.74 50.74 308,000 -0.32(-0.63%)
Sep 03, 2015 50.64 51.36 50.31 51.06 341,893 +0.58(+1.15%)
Sep 02, 2015 50.11 50.48 49.64 50.48 328,934 +0.97(+1.96%)
Sep 01, 2015 50.16 50.61 49.27 49.51 385,709 -1.49(-2.92%)
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%)
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.