Wintrust Financial Corp (NQ: WTFC )

87.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 48.56 48.92 48.34 48.69 357,915 +0.13(+0.26%)
May 27, 2016 47.92 48.56 48.56 48.56 196,159 +0.61(+1.28%)
May 26, 2016 48.44 48.44 47.77 47.95 181,712 -0.48(-1.00%)
May 25, 2016 47.99 48.68 47.23 48.44 278,935 +0.55(+1.15%)
May 24, 2016 46.92 48.04 46.79 47.89 359,058 +1.13(+2.42%)
May 23, 2016 46.98 47.09 46.36 46.75 285,394 -0.27(-0.56%)
May 20, 2016 46.49 47.48 46.49 47.02 378,512 +0.87(+1.88%)
May 19, 2016 46.79 47.52 46.13 46.15 466,480 -0.80(-1.69%)
May 18, 2016 44.88 47.07 44.81 46.95 387,209 +2.07(+4.62%)
May 17, 2016 45.53 46.01 44.57 44.87 467,971 -0.65(-1.43%)
May 16, 2016 45.01 45.90 44.62 45.52 365,611 +0.45(+0.99%)
May 13, 2016 46.04 46.86 45.04 45.07 342,907 -1.09(-2.36%)
May 12, 2016 46.64 46.78 45.72 46.16 193,584 -0.31(-0.67%)
May 11, 2016 46.25 46.88 46.25 46.47 215,443 -0.10(-0.22%)
May 10, 2016 46.22 46.81 45.96 46.57 175,017 +0.66(+1.43%)
May 09, 2016 45.92 46.40 45.63 45.91 182,631 -0.18(-0.40%)
May 06, 2016 45.05 46.13 44.69 46.10 301,204 +0.59(+1.30%)
May 05, 2016 45.90 46.18 45.43 45.50 242,542 -0.36(-0.80%)
May 04, 2016 45.80 46.48 45.37 45.87 236,254 -0.46(-0.98%)
May 03, 2016 46.63 46.64 45.50 46.32 266,746 -0.97(-2.04%)
May 02, 2016 47.47 47.67 46.86 47.29 381,924 -0.15(-0.31%)
Apr 29, 2016 47.52 48.28 47.03 47.44 281,024 -0.05(-0.12%)
Apr 28, 2016 47.41 48.08 47.23 47.49 217,634 -0.45(-0.93%)
Apr 27, 2016 48.08 48.26 47.60 47.94 485,268 +0.05(+0.10%)
Apr 26, 2016 47.43 48.11 46.96 47.89 394,022 +0.47(+0.98%)
Apr 25, 2016 47.43 47.45 46.47 47.43 485,210 -0.07(-0.15%)
Apr 22, 2016 47.32 47.74 47.20 47.50 585,787 +0.35(+0.73%)
Apr 21, 2016 47.11 47.71 46.93 47.15 593,701 +0.25(+0.52%)
Apr 20, 2016 46.54 47.31 46.22 46.91 785,247 +0.42(+0.90%)
Apr 19, 2016 45.59 47.53 44.69 46.49 999,081 +2.90(+6.65%)
Apr 18, 2016 42.57 43.78 42.55 43.59 506,726 +0.67(+1.55%)
Apr 15, 2016 42.82 43.43 42.24 42.92 407,589 +0.07(+0.17%)
Apr 14, 2016 42.01 43.20 42.01 42.85 343,087 +0.55(+1.29%)
Apr 13, 2016 41.00 42.33 40.94 42.30 369,984 +1.95(+4.84%)
Apr 12, 2016 39.43 40.37 39.41 40.35 233,623 +0.95(+2.41%)
Apr 11, 2016 38.89 40.09 38.89 39.40 189,003 +0.36(+0.93%)
Apr 08, 2016 38.76 41.01 38.76 39.04 197,751 +0.33(+0.85%)
Apr 07, 2016 39.29 39.74 38.44 38.71 381,054 -0.94(-2.37%)
Apr 06, 2016 39.31 39.89 38.96 39.65 246,154 +0.41(+1.05%)
Apr 05, 2016 39.92 40.35 39.18 39.24 398,529 -1.12(-2.78%)
Apr 04, 2016 40.40 40.82 40.09 40.36 257,230 -0.09(-0.23%)
Apr 01, 2016 40.03 40.61 39.59 40.45 295,435 +0.02(+0.05%)
Mar 31, 2016 40.33 40.82 39.74 40.43 295,409 +0.10(+0.25%)
Mar 30, 2016 40.20 40.41 40.07 40.33 371,968 +0.39(+0.98%)
Mar 29, 2016 39.68 40.74 38.82 39.94 513,248 +0.27(+0.69%)
Mar 28, 2016 39.80 41.39 39.35 39.67 578,555 -0.13(-0.32%)
Mar 24, 2016 39.23 39.79 39.79 39.79 226,128 +0.15(+0.37%)
Mar 23, 2016 40.07 40.61 39.22 39.65 305,485 -0.51(-1.27%)
Mar 22, 2016 40.13 41.24 39.68 40.16 287,236 -0.17(-0.43%)
Mar 21, 2016 40.09 40.64 36.62 40.33 418,724 +0.30(+0.75%)
Mar 18, 2016 39.97 40.79 38.98 40.03 694,672 +0.37(+0.94%)
Mar 17, 2016 39.16 39.82 38.54 39.66 420,950 +0.36(+0.90%)
Mar 16, 2016 39.92 40.34 39.13 39.30 298,572 -0.68(-1.71%)
Mar 15, 2016 40.19 40.94 39.73 39.99 173,004 -0.55(-1.35%)
Mar 14, 2016 40.84 40.84 39.99 40.53 278,077 -0.42(-1.02%)
Mar 11, 2016 40.55 41.01 40.22 40.95 629,440 +0.68(+1.70%)
Mar 10, 2016 40.48 40.67 39.54 40.27 295,830 +0.10(+0.25%)
Mar 09, 2016 40.83 40.83 39.91 40.17 268,777 -0.29(-0.72%)
Mar 08, 2016 41.23 41.23 40.41 40.46 312,022 -1.17(-2.80%)
Mar 07, 2016 40.92 41.68 40.84 41.63 323,780 +0.23(+0.55%)
Mar 04, 2016 41.25 41.45 41.01 41.40 278,862 +0.16(+0.38%)
Mar 03, 2016 40.51 41.27 40.48 41.24 261,647 +0.53(+1.30%)
Mar 02, 2016 40.43 40.88 39.59 40.72 219,323 +0.33(+0.81%)
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.