Wintrust Financial Corp (NQ: WTFC )

88.62 -1.15 (-1.28%)
Streaming Delayed Price Updated: 9:57 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 79.46 80.37 78.29 78.36 337,575 -0.71(-0.90%)
Feb 27, 2018 80.49 81.24 78.66 79.07 221,512 -1.26(-1.57%)
Feb 26, 2018 80.28 80.36 79.51 80.33 197,745 +0.44(+0.55%)
Feb 23, 2018 79.16 79.92 78.81 79.90 249,539 +1.11(+1.41%)
Feb 22, 2018 80.52 80.75 78.64 78.78 269,444 -1.59(-1.97%)
Feb 21, 2018 79.37 81.26 79.37 80.37 204,229 +0.91(+1.14%)
Feb 20, 2018 79.57 81.52 79.02 79.46 223,074 -0.67(-0.83%)
Feb 16, 2018 80.13 80.13 80.13 0 +1.03(+1.30%)
Feb 15, 2018 79.79 80.37 78.52 79.10 224,824 -0.19(-0.23%)
Feb 14, 2018 79.48 76.99 79.28 362,903 +2.30(+2.99%)
Feb 13, 2018 75.53 77.02 75.53 76.99 201,074 +1.06(+1.39%)
Feb 12, 2018 76.22 77.05 74.96 75.93 341,554 +0.06(+0.07%)
Feb 09, 2018 75.64 76.46 74.06 75.87 404,832 +1.59(+2.15%)
Feb 08, 2018 77.29 77.29 74.28 74.28 320,650 -2.42(-3.16%)
Feb 07, 2018 76.35 77.36 76.35 76.70 283,577 +0.21(+0.28%)
Feb 06, 2018 74.38 76.89 70.95 76.48 647,033 -0.67(-0.86%)
Feb 05, 2018 79.27 79.87 75.99 77.15 334,184 -3.02(-3.76%)
Feb 02, 2018 79.89 80.68 79.17 80.17 480,704 -0.06(-0.08%)
Feb 01, 2018 79.06 80.28 78.40 80.23 308,575 +0.77(+0.97%)
Jan 31, 2018 79.83 80.17 79.25 79.46 337,888 -0.15(-0.19%)
Jan 30, 2018 79.81 80.39 78.66 79.61 250,887 -0.82(-1.02%)
Jan 29, 2018 80.97 81.37 80.41 80.43 424,700 -0.93(-1.15%)
Jan 26, 2018 81.57 81.57 80.46 81.37 341,053 +0.42(+0.51%)
Jan 25, 2018 81.90 82.54 80.71 80.95 516,528 -0.53(-0.65%)
Jan 24, 2018 82.10 82.65 81.45 81.48 467,026 +0.04(+0.05%)
Jan 23, 2018 80.84 82.41 80.37 81.44 455,320 +0.50(+0.62%)
Jan 22, 2018 81.28 81.30 80.35 80.94 327,918 -0.29(-0.35%)
Jan 19, 2018 80.36 81.28 80.25 81.23 236,740 +0.89(+1.11%)
Jan 18, 2018 81.18 81.63 80.30 80.34 257,129 -0.80(-0.98%)
Jan 17, 2018 81.20 81.77 80.10 81.14 435,460 +0.41(+0.50%)
Jan 16, 2018 81.58 81.87 80.63 80.73 329,526 -0.20(-0.25%)
Jan 12, 2018 80.93 80.93 80.93 0 +0.03(+0.03%)
Jan 11, 2018 80.34 81.11 79.98 80.91 354,812 +0.80(+0.99%)
Jan 10, 2018 78.85 80.89 78.82 80.11 506,904 +1.10(+1.39%)
Jan 09, 2018 77.72 79.71 77.72 79.01 496,447 +1.47(+1.90%)
Jan 08, 2018 77.04 77.96 76.54 77.54 343,475 +0.49(+0.64%)
Jan 05, 2018 76.67 77.10 76.10 77.05 306,302 +0.73(+0.96%)
Jan 04, 2018 76.69 77.85 76.17 76.32 342,129 +0.38(+0.50%)
Jan 03, 2018 76.13 76.79 75.58 75.94 350,892 -0.19(-0.26%)
Jan 02, 2018 76.78 76.78 75.37 76.13 415,194 -0.06(-0.09%)
Dec 29, 2017 76.20 76.20 76.20 0 -0.83(-1.08%)
Dec 28, 2017 76.93 77.06 76.39 77.03 167,063 +0.36(+0.47%)
Dec 27, 2017 76.93 77.40 76.54 76.67 272,175 -0.28(-0.36%)
Dec 26, 2017 77.23 77.86 76.42 76.95 144,774 -0.61(-0.79%)
Dec 22, 2017 77.82 78.03 77.06 77.56 225,321 -0.25(-0.32%)
Dec 21, 2017 77.59 78.21 77.25 77.81 250,219 +0.92(+1.19%)
Dec 20, 2017 77.81 78.27 75.64 76.89 327,497 -0.25(-0.32%)
Dec 19, 2017 78.12 78.33 76.95 77.14 473,098 -0.31(-0.41%)
Dec 18, 2017 77.30 78.13 76.40 77.46 688,808 +0.68(+0.89%)
Dec 15, 2017 74.11 77.68 73.96 76.77 1,759,240 +2.62(+3.53%)
Dec 14, 2017 75.12 75.46 73.70 74.15 650,478 -0.98(-1.31%)
Dec 13, 2017 75.70 77.03 74.92 75.13 500,679 -0.54(-0.71%)
Dec 12, 2017 75.50 76.06 74.49 75.67 796,148 -0.23(-0.30%)
Dec 11, 2017 76.92 76.92 75.38 75.90 533,973 -0.67(-0.87%)
Dec 08, 2017 77.96 79.42 76.43 76.57 243,797 -0.75(-0.97%)
Dec 07, 2017 76.57 77.93 76.57 77.32 364,985 +0.63(+0.82%)
Dec 06, 2017 78.17 76.32 76.69 245,121 -0.59(-0.77%)
Dec 05, 2017 80.23 80.30 77.22 77.28 468,373 -2.70(-3.38%)
Dec 04, 2017 78.62 80.15 78.45 79.98 535,066 +2.67(+3.46%)
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.