Wintrust Financial Corp (NQ: WTFC )

90.48 +1.03 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 53.07 53.60 52.75 52.80 685,627 -0.48(-0.90%)
Jul 28, 2016 52.93 53.41 52.86 53.28 208,433 +0.15(+0.28%)
Jul 27, 2016 53.38 53.85 52.92 53.13 343,237 +0.07(+0.13%)
Jul 26, 2016 52.91 53.31 52.64 53.06 304,237 +0.06(+0.11%)
Jul 25, 2016 53.38 53.57 52.28 53.00 268,384 -0.52(-0.97%)
Jul 22, 2016 53.11 53.61 52.85 53.52 362,959 +0.78(+1.48%)
Jul 21, 2016 52.91 53.12 52.53 52.74 435,321 +0.07(+0.13%)
Jul 20, 2016 51.76 53.27 50.98 52.67 324,324 -0.31(-0.59%)
Jul 19, 2016 52.91 53.59 52.66 52.98 402,790 -0.25(-0.47%)
Jul 18, 2016 53.16 53.48 52.95 53.23 257,489 -0.08(-0.15%)
Jul 15, 2016 53.68 54.00 52.94 53.31 295,321 +0.17(+0.32%)
Jul 14, 2016 53.25 53.78 53.11 53.14 313,622 +0.48(+0.91%)
Jul 13, 2016 52.76 53.10 52.37 52.66 320,659 -0.20(-0.38%)
Jul 12, 2016 52.06 52.95 51.57 52.86 515,445 +1.35(+2.62%)
Jul 11, 2016 51.09 51.77 50.71 51.51 230,170 +0.85(+1.68%)
Jul 08, 2016 50.78 50.07 50.07 50.66 371,673 +0.59(+1.18%)
Jul 07, 2016 49.93 50.67 49.55 50.07 283,455 +0.95(+1.93%)
Jul 05, 2016 49.94 50.12 48.76 49.12 256,468 -1.15(-2.29%)
Jul 01, 2016 50.61 50.27 50.27 50.27 257,600 -0.73(-1.43%)
Jun 30, 2016 50.37 51.06 49.65 51.00 541,347 +0.84(+1.67%)
Jun 29, 2016 49.40 50.17 49.18 50.16 551,173 +1.42(+2.91%)
Jun 28, 2016 47.72 48.98 47.04 48.74 515,911 +1.86(+3.97%)
Jun 27, 2016 48.51 48.95 46.62 46.88 604,760 -2.54(-5.14%)
Jun 24, 2016 49.89 51.47 49.22 49.42 1,111,816 -3.22(-6.12%)
Jun 23, 2016 51.82 52.65 51.82 52.64 327,352 +1.60(+3.13%)
Jun 22, 2016 50.99 51.74 50.98 51.04 288,767 +0.09(+0.18%)
Jun 21, 2016 50.66 51.23 50.27 50.95 376,900 +0.50(+0.99%)
Jun 20, 2016 50.34 51.23 50.32 50.45 307,469 +0.89(+1.80%)
Jun 17, 2016 49.63 50.23 49.18 49.56 702,182 +0.09(+0.18%)
Jun 16, 2016 49.95 50.04 49.06 49.47 468,882 -0.79(-1.57%)
Jun 15, 2016 50.17 51.33 49.77 50.26 345,450 +0.25(+0.50%)
Jun 14, 2016 50.76 51.17 49.83 50.01 540,084 -0.97(-1.90%)
Jun 13, 2016 51.34 51.67 50.86 50.98 427,423 -0.61(-1.18%)
Jun 10, 2016 51.50 52.01 51.00 51.59 1,158,457 -0.73(-1.40%)
Jun 09, 2016 53.32 53.34 51.65 52.32 1,073,612 -1.46(-2.71%)
Jun 08, 2016 53.31 53.93 53.31 53.78 171,480 +0.41(+0.77%)
Jun 07, 2016 53.57 53.84 53.06 53.37 189,946 -0.32(-0.60%)
Jun 06, 2016 52.75 54.09 52.38 53.69 213,867 +0.92(+1.74%)
Jun 03, 2016 53.03 53.03 51.43 52.77 379,921 -0.98(-1.82%)
Jun 02, 2016 53.31 53.77 53.00 53.75 206,572 +0.27(+0.50%)
Jun 01, 2016 53.04 53.61 52.53 53.48 199,943 +0.21(+0.39%)
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.