Wintrust Financial Corp (NQ: WTFC )

82.56 -3.08 (-3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 53.13 53.52 52.89 53.27 327,153 +0.14(+0.26%)
May 27, 2016 52.43 53.13 53.13 53.13 179,300 +0.67(+1.28%)
May 26, 2016 53.00 53.00 52.26 52.46 166,094 -0.53(-1.00%)
May 25, 2016 52.50 53.26 51.67 52.99 254,961 +0.60(+1.15%)
May 24, 2016 51.33 52.56 51.19 52.39 328,198 +1.24(+2.42%)
May 23, 2016 51.40 51.52 50.72 51.15 260,865 -0.29(-0.56%)
May 20, 2016 50.86 51.94 50.86 51.44 345,980 +0.95(+1.88%)
May 19, 2016 51.19 51.99 50.47 50.49 426,387 -0.87(-1.69%)
May 18, 2016 49.10 51.50 49.02 51.36 353,929 +2.27(+4.62%)
May 17, 2016 49.81 50.34 48.76 49.09 427,750 -0.71(-1.43%)
May 16, 2016 49.24 50.22 48.82 49.80 334,187 +0.49(+0.99%)
May 13, 2016 50.37 51.27 49.28 49.31 313,435 -1.19(-2.36%)
May 12, 2016 51.03 51.18 50.02 50.50 176,946 -0.34(-0.67%)
May 11, 2016 50.60 51.29 50.60 50.84 196,926 -0.11(-0.22%)
May 10, 2016 50.57 51.21 50.28 50.95 159,975 +0.60(+1.19%)
May 09, 2016 50.36 50.88 50.04 50.35 166,537 -0.20(-0.40%)
May 06, 2016 49.40 50.59 49.01 50.55 274,660 +0.65(+1.30%)
May 05, 2016 50.34 50.64 49.83 49.90 221,168 -0.40(-0.80%)
May 04, 2016 50.23 50.97 49.76 50.30 215,434 -0.50(-0.98%)
May 03, 2016 51.14 51.15 49.90 50.80 243,239 -1.06(-2.04%)
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.