Wintrust Financial Corp (NQ: WTFC )

89.77 +0.99 (+1.12%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 74.16 75.48 73.84 75.06 416,883 +1.19(+1.61%)
Oct 30, 2017 74.41 75.14 73.61 73.87 381,587 -1.29(-1.72%)
Oct 27, 2017 74.31 75.18 73.89 75.17 252,949 +0.85(+1.14%)
Oct 26, 2017 73.57 74.48 73.57 74.32 252,630 +0.78(+1.05%)
Oct 25, 2017 74.59 74.73 73.37 73.54 372,992 -0.61(-0.82%)
Oct 24, 2017 73.95 74.77 73.62 74.15 193,588 +0.79(+1.08%)
Oct 23, 2017 74.97 74.97 73.16 73.36 333,282 -1.83(-2.43%)
Oct 20, 2017 74.81 75.22 74.36 75.18 288,538 +1.68(+2.29%)
Oct 19, 2017 71.44 74.54 71.10 73.50 635,156 +1.02(+1.40%)
Oct 18, 2017 72.38 73.05 72.24 72.49 410,679 +0.46(+0.64%)
Oct 17, 2017 72.41 73.08 71.71 72.03 431,634 -0.21(-0.29%)
Oct 16, 2017 71.48 72.49 71.43 72.24 377,967 +0.85(+1.19%)
Oct 13, 2017 71.45 72.03 70.58 71.39 314,929 -0.18(-0.26%)
Oct 12, 2017 72.51 72.51 71.38 71.57 338,371 -0.81(-1.12%)
Oct 11, 2017 72.45 73.07 72.05 72.39 202,421 -0.54(-0.73%)
Oct 10, 2017 72.95 71.02 72.92 330,813 +0.82(+1.14%)
Oct 09, 2017 72.40 72.42 71.43 72.10 326,404 +0.13(+0.18%)
Oct 06, 2017 72.53 72.70 71.73 71.97 468,944 -0.02(-0.03%)
Oct 05, 2017 71.65 72.64 71.31 71.99 363,753 +0.48(+0.67%)
Oct 04, 2017 72.95 72.95 71.24 71.51 198,433 -1.46(-2.00%)
Oct 03, 2017 73.30 73.52 71.89 72.97 281,736 -0.27(-0.37%)
Oct 02, 2017 72.52 73.27 71.65 73.24 294,225 +0.92(+1.28%)
Sep 29, 2017 71.80 73.04 71.76 72.31 423,562 +0.32(+0.45%)
Sep 28, 2017 71.98 72.08 70.51 71.99 387,283 +0.17(+0.23%)
Sep 27, 2017 70.21 72.27 69.74 71.82 466,658 +2.42(+3.49%)
Sep 26, 2017 68.87 69.81 68.63 69.40 363,343 +0.76(+1.10%)
Sep 25, 2017 68.06 68.81 67.50 68.65 272,500 +0.40(+0.58%)
Sep 22, 2017 67.74 68.56 67.67 68.25 270,548 +0.18(+0.27%)
Sep 21, 2017 67.99 68.42 67.70 68.06 272,818 +0.00(+0.00%)
Sep 20, 2017 66.89 68.31 66.38 68.06 284,516 +0.91(+1.36%)
Sep 19, 2017 66.63 67.46 66.52 67.15 277,389 +0.59(+0.89%)
Sep 18, 2017 65.58 66.81 65.58 66.56 246,206 +1.27(+1.94%)
Sep 15, 2017 65.05 65.51 64.58 65.29 626,388 +0.24(+0.37%)
Sep 14, 2017 66.35 66.67 64.88 65.05 291,633 -1.42(-2.14%)
Sep 13, 2017 66.21 66.67 65.98 66.48 318,430 +0.02(+0.03%)
Sep 12, 2017 64.89 66.60 64.89 66.46 356,496 +1.69(+2.61%)
Sep 11, 2017 64.01 65.07 63.98 64.77 441,640 +1.64(+2.60%)
Sep 08, 2017 62.89 63.71 62.57 63.12 531,551 +0.31(+0.50%)
Sep 07, 2017 64.97 65.00 62.55 62.81 287,333 -2.28(-3.50%)
Sep 06, 2017 65.83 66.02 64.93 65.09 216,360 -0.35(-0.54%)
Sep 05, 2017 66.94 66.95 65.30 65.44 221,891 -2.16(-3.20%)
Sep 01, 2017 67.18 67.94 67.05 67.60 199,597 +0.37(+0.55%)
Aug 31, 2017 67.40 67.58 66.98 67.23 198,517 +0.11(+0.17%)
Aug 30, 2017 66.76 67.50 66.72 67.12 158,759 +0.31(+0.47%)
Aug 29, 2017 65.96 67.04 65.80 66.81 184,354 -0.22(-0.33%)
Aug 28, 2017 67.68 67.68 66.68 67.03 328,001 -0.43(-0.64%)
Aug 25, 2017 67.13 67.88 67.10 67.46 192,999 +0.51(+0.76%)
Aug 24, 2017 67.24 67.28 66.35 66.96 190,042 +0.15(+0.22%)
Aug 23, 2017 66.14 67.27 65.74 66.81 175,838 +0.31(+0.47%)
Aug 22, 2017 66.06 66.52 65.66 66.50 247,008 +1.01(+1.54%)
Aug 21, 2017 65.65 65.85 65.10 65.49 215,066 -0.43(-0.66%)
Aug 18, 2017 64.93 66.54 64.65 65.92 283,567 +0.43(+0.66%)
Aug 17, 2017 67.51 68.05 65.35 65.49 415,757 -2.47(-3.64%)
Aug 16, 2017 68.50 68.84 67.74 67.96 222,703 -0.09(-0.14%)
Aug 15, 2017 69.10 69.46 68.03 68.06 146,201 -0.45(-0.66%)
Aug 14, 2017 67.36 68.66 67.15 68.51 276,803 +1.85(+2.77%)
Aug 11, 2017 67.73 68.07 66.28 66.66 191,757 -0.75(-1.11%)
Aug 10, 2017 68.48 68.48 67.27 67.41 331,928 -1.41(-2.05%)
Aug 09, 2017 68.85 69.55 68.41 68.82 245,293 -1.08(-1.55%)
Aug 08, 2017 69.10 70.72 68.85 69.90 339,434 +0.89(+1.28%)
Aug 07, 2017 69.44 69.52 68.91 69.02 191,588 -0.43(-0.62%)
Aug 04, 2017 69.97 69.08 69.45 212,273 +0.63(+0.91%)
Aug 03, 2017 69.32 69.41 68.63 68.82 241,848 -0.58(-0.84%)
Aug 02, 2017 70.08 70.24 69.12 69.40 324,472 -0.38(-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.