Wintrust Financial Corp (NQ: WTFC )

81.32 +1.17 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 80.31 81.74 79.96 81.29 384,956 +1.29(+1.61%)
Oct 30, 2017 80.58 81.37 79.71 80.00 352,363 -1.40(-1.72%)
Oct 27, 2017 80.47 81.42 80.02 81.40 233,577 +0.92(+1.14%)
Oct 26, 2017 79.67 80.66 79.67 80.48 233,282 +0.84(+1.05%)
Oct 25, 2017 80.78 80.93 79.45 79.64 344,426 -0.66(-0.82%)
Oct 24, 2017 80.08 80.97 79.73 80.30 178,762 +0.86(+1.08%)
Oct 23, 2017 81.19 81.19 79.23 79.44 307,758 -1.98(-2.43%)
Oct 20, 2017 81.01 81.45 80.53 81.42 266,440 +1.82(+2.29%)
Oct 19, 2017 77.36 80.72 77.00 79.60 586,512 +1.10(+1.40%)
Oct 18, 2017 78.38 79.11 78.23 78.50 379,227 +0.50(+0.64%)
Oct 17, 2017 78.42 79.14 77.66 78.00 398,577 -0.23(-0.29%)
Oct 16, 2017 77.41 78.50 77.35 78.23 349,020 +0.92(+1.19%)
Oct 13, 2017 77.38 78.00 76.43 77.31 290,810 -0.20(-0.26%)
Oct 12, 2017 78.52 78.52 77.30 77.51 312,457 -0.88(-1.12%)
Oct 11, 2017 78.46 79.13 78.03 78.39 186,919 -0.58(-0.73%)
Oct 10, 2017 79.00 76.91 78.97 305,478 +0.89(+1.14%)
Oct 09, 2017 78.41 78.43 77.35 78.08 301,406 +0.14(+0.18%)
Oct 06, 2017 78.55 78.73 77.68 77.94 433,030 -0.02(-0.03%)
Oct 05, 2017 77.59 78.67 77.22 77.96 335,895 +0.52(+0.67%)
Oct 04, 2017 79.00 79.00 77.15 77.44 183,236 -1.58(-2.00%)
Oct 03, 2017 79.38 79.62 77.85 79.02 260,159 -0.29(-0.37%)
Oct 02, 2017 78.54 79.35 77.59 79.31 271,692 +1.00(+1.28%)
Sep 29, 2017 77.75 79.10 77.71 78.31 391,123 +0.35(+0.45%)
Sep 28, 2017 77.95 78.06 76.36 77.96 357,623 +0.18(+0.23%)
Sep 27, 2017 76.03 78.26 75.53 77.78 430,919 +2.62(+3.49%)
Sep 26, 2017 74.58 75.60 74.32 75.16 335,516 +0.82(+1.10%)
Sep 25, 2017 73.70 74.52 73.10 74.34 251,631 +0.43(+0.58%)
Sep 22, 2017 73.36 74.25 73.28 73.91 249,828 +0.20(+0.27%)
Sep 21, 2017 73.63 74.09 73.31 73.71 251,924 +0.00(+0.00%)
Sep 20, 2017 72.44 73.98 71.88 73.71 262,726 +0.99(+1.36%)
Sep 19, 2017 72.16 73.06 72.04 72.72 256,145 +0.64(+0.89%)
Sep 18, 2017 71.02 72.35 71.02 72.08 227,350 +1.37(+1.94%)
Sep 15, 2017 70.44 70.94 69.94 70.71 578,416 +0.26(+0.37%)
Sep 14, 2017 71.85 72.20 70.26 70.45 269,298 -1.54(-2.14%)
Sep 13, 2017 71.70 72.20 71.45 71.99 294,043 +0.02(+0.03%)
Sep 12, 2017 70.27 72.12 70.27 71.97 329,194 +1.83(+2.61%)
Sep 11, 2017 69.32 70.47 69.28 70.14 407,817 +1.78(+2.60%)
Sep 08, 2017 68.11 68.99 67.76 68.36 490,842 +0.34(+0.50%)
Sep 07, 2017 70.36 70.39 67.74 68.02 265,328 -2.47(-3.50%)
Sep 06, 2017 71.29 71.50 70.31 70.49 199,790 -0.38(-0.54%)
Sep 05, 2017 72.49 72.50 70.72 70.87 204,898 -2.34(-3.20%)
Sep 01, 2017 72.75 73.58 72.61 73.21 184,311 +0.40(+0.55%)
Aug 31, 2017 72.99 73.18 72.53 72.81 183,314 +0.12(+0.17%)
Aug 30, 2017 72.30 73.10 72.25 72.69 146,601 +0.34(+0.47%)
Aug 29, 2017 71.43 72.60 71.26 72.35 170,235 -0.24(-0.33%)
Aug 28, 2017 73.29 73.29 72.21 72.59 302,881 -0.47(-0.64%)
Aug 25, 2017 72.70 73.51 72.66 73.06 178,218 +0.55(+0.76%)
Aug 24, 2017 72.82 72.86 71.85 72.51 175,488 +0.16(+0.22%)
Aug 23, 2017 71.63 72.85 71.19 72.35 162,372 +0.34(+0.47%)
Aug 22, 2017 71.54 72.04 71.11 72.01 228,091 +1.09(+1.54%)
Aug 21, 2017 71.09 71.31 70.50 70.92 198,595 -0.47(-0.66%)
Aug 18, 2017 70.32 72.06 70.01 71.39 261,850 +0.47(+0.66%)
Aug 17, 2017 73.11 73.69 70.77 70.92 383,916 -2.68(-3.64%)
Aug 16, 2017 74.18 74.55 73.36 73.60 205,647 -0.10(-0.14%)
Aug 15, 2017 74.83 75.22 73.67 73.70 135,004 -0.49(-0.66%)
Aug 14, 2017 72.95 74.35 72.72 74.19 255,604 +2.00(+2.77%)
Aug 11, 2017 73.35 73.72 71.78 72.19 177,071 -0.81(-1.11%)
Aug 10, 2017 74.16 74.16 72.85 73.00 306,507 -1.53(-2.05%)
Aug 09, 2017 74.56 75.32 74.08 74.53 226,507 -1.17(-1.55%)
Aug 08, 2017 74.83 76.58 74.56 75.70 313,438 +0.82(+1.10%)
Aug 07, 2017 75.34 75.43 74.76 74.88 176,585 -0.47(-0.62%)
Aug 04, 2017 75.91 74.95 75.35 195,650 +0.68(+0.91%)
Aug 03, 2017 75.21 75.31 74.46 74.67 222,909 -0.63(-0.84%)
Aug 02, 2017 76.03 76.21 74.99 75.30 299,062 -0.41(-0.54%)
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.