Wintrust Financial Corp (NQ: WTFC )

89.03 +1.11 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 37.12 38.31 37.01 38.26 601,283 +1.26(+3.42%)
Jan 28, 2016 36.88 37.68 36.63 37.00 379,093 +0.64(+1.75%)
Jan 27, 2016 36.56 37.28 36.20 36.36 479,077 -0.15(-0.42%)
Jan 26, 2016 35.73 37.10 35.73 36.52 432,287 +0.89(+2.50%)
Jan 25, 2016 36.85 36.92 35.56 35.63 447,605 -1.35(-3.64%)
Jan 22, 2016 36.05 36.99 35.76 36.97 857,107 +1.28(+3.59%)
Jan 21, 2016 36.32 36.65 35.65 35.69 742,678 -0.83(-2.27%)
Jan 20, 2016 36.77 37.70 35.19 36.52 1,269,916 -1.20(-3.18%)
Jan 19, 2016 39.19 39.86 37.70 37.72 591,306 -1.93(-4.86%)
Jan 15, 2016 39.11 39.65 39.65 39.65 558,456 -0.75(-1.87%)
Jan 14, 2016 40.66 40.94 39.73 40.40 290,065 +0.16(+0.41%)
Jan 13, 2016 41.61 41.94 39.88 40.24 375,668 -1.15(-2.77%)
Jan 12, 2016 42.41 42.41 40.67 41.38 307,658 +0.10(+0.24%)
Jan 11, 2016 41.28 41.65 41.17 41.28 309,620 +0.07(+0.18%)
Jan 08, 2016 42.36 42.59 41.11 41.21 301,105 -0.98(-2.33%)
Jan 07, 2016 42.27 42.71 42.05 42.19 499,100 -0.78(-1.82%)
Jan 06, 2016 42.45 43.15 42.21 42.97 405,780 -0.24(-0.55%)
Jan 05, 2016 43.17 43.33 42.72 43.21 287,913 +0.24(+0.55%)
Jan 04, 2016 43.27 43.60 42.62 42.97 386,819 -1.14(-2.58%)
Dec 31, 2015 44.63 44.11 44.11 44.11 206,354 -0.59(-1.32%)
Dec 30, 2015 45.26 45.26 44.66 44.70 143,361 -0.63(-1.38%)
Dec 29, 2015 45.04 45.36 44.66 45.33 194,765 +0.54(+1.20%)
Dec 28, 2015 44.51 44.95 44.11 44.79 190,864 +0.00(+0.00%)
Dec 24, 2015 44.71 44.79 44.79 44.79 91,517 +0.07(+0.16%)
Dec 23, 2015 44.56 44.78 44.14 44.72 195,068 +0.41(+0.92%)
Dec 22, 2015 44.50 44.81 43.56 44.31 238,104 +0.16(+0.37%)
Dec 21, 2015 44.45 45.00 43.65 44.15 416,255 -0.32(-0.72%)
Dec 18, 2015 44.54 44.94 43.76 44.46 2,690,940 -0.35(-0.79%)
Dec 17, 2015 45.81 45.84 44.67 44.82 366,967 -0.76(-1.68%)
Dec 16, 2015 45.13 45.79 44.40 45.58 392,078 +0.76(+1.70%)
Dec 15, 2015 44.25 44.91 44.18 44.82 357,395 +1.08(+2.47%)
Dec 14, 2015 43.86 44.32 43.23 43.74 310,588 +0.01(+0.02%)
Dec 11, 2015 43.69 44.19 43.33 43.73 328,030 -1.00(-2.24%)
Dec 10, 2015 44.52 45.11 44.17 44.73 240,784 +0.17(+0.39%)
Dec 09, 2015 45.83 46.26 44.35 44.56 497,688 -1.45(-3.16%)
Dec 08, 2015 46.27 47.38 45.83 46.01 302,278 -0.54(-1.15%)
Dec 07, 2015 47.56 48.29 46.16 46.55 440,153 -0.99(-2.08%)
Dec 04, 2015 46.59 47.59 46.58 47.54 356,425 +0.98(+2.11%)
Dec 03, 2015 47.43 47.66 46.50 46.56 383,295 -0.54(-1.14%)
Dec 02, 2015 48.02 48.30 47.06 47.09 297,717 -0.83(-1.73%)
Dec 01, 2015 47.95 48.10 47.38 47.92 177,371 +0.07(+0.15%)
Nov 30, 2015 47.91 48.01 47.54 47.85 164,944 +0.11(+0.23%)
Nov 27, 2015 47.69 47.87 47.17 47.74 81,187 +0.05(+0.11%)
Nov 25, 2015 47.59 47.68 47.68 47.68 136,286 +0.23(+0.48%)
Nov 24, 2015 46.83 47.53 46.69 47.46 154,443 +0.33(+0.69%)
Nov 23, 2015 47.25 47.61 47.09 47.13 176,618 -0.06(-0.13%)
Nov 20, 2015 47.11 47.40 46.48 47.19 192,906 +0.39(+0.84%)
Nov 19, 2015 47.23 47.40 46.67 46.80 182,917 -0.34(-0.71%)
Nov 18, 2015 46.62 47.27 46.17 47.14 255,621 +0.72(+1.55%)
Nov 17, 2015 46.26 46.52 45.81 46.42 786,884 +0.37(+0.81%)
Nov 16, 2015 45.77 46.15 45.20 46.05 259,809 +0.29(+0.64%)
Nov 13, 2015 46.03 46.73 45.65 45.76 235,587 -0.65(-1.39%)
Nov 12, 2015 47.10 48.13 46.37 46.40 302,440 -0.99(-2.09%)
Nov 11, 2015 48.35 48.41 47.21 47.39 226,460 -0.59(-1.23%)
Nov 10, 2015 48.07 48.46 47.55 47.98 235,030 -0.20(-0.42%)
Nov 09, 2015 48.73 49.00 47.80 48.18 350,762 -0.45(-0.92%)
Nov 06, 2015 48.26 49.44 48.26 48.63 397,586 +1.06(+2.23%)
Nov 05, 2015 47.27 48.11 46.95 47.57 559,298 +0.50(+1.06%)
Nov 04, 2015 47.29 47.34 46.86 47.07 391,844 -0.08(-0.17%)
Nov 03, 2015 46.77 47.35 46.42 47.15 395,442 +0.36(+0.78%)
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.