Wintrust Financial Corp (NQ: WTFC )

81.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 93.36 93.81 92.06 92.11 318,067 -1.28(-1.37%)
May 30, 2018 92.75 93.91 92.35 93.39 542,461 +1.50(+1.63%)
May 29, 2018 93.04 93.60 91.09 91.89 376,863 -2.20(-2.34%)
May 25, 2018 94.09 94.09 94.09 0 -0.17(-0.18%)
May 24, 2018 94.57 94.76 92.48 94.26 442,470 -1.05(-1.10%)
May 23, 2018 96.33 96.84 94.86 95.31 426,557 -1.50(-1.55%)
May 22, 2018 97.47 99.96 96.59 96.81 638,223 -0.75(-0.77%)
May 21, 2018 94.38 97.61 92.41 97.56 722,714 +3.51(+3.73%)
May 18, 2018 95.00 95.00 93.69 94.05 445,966 -0.70(-0.74%)
May 17, 2018 94.38 94.87 93.70 94.75 324,888 +0.46(+0.49%)
May 16, 2018 93.19 94.80 92.86 94.29 352,972 +1.22(+1.31%)
May 15, 2018 92.47 93.47 92.11 93.07 504,455 +0.59(+0.64%)
May 14, 2018 93.25 93.39 92.32 92.48 297,233 -0.47(-0.51%)
May 11, 2018 93.05 93.48 92.80 92.95 198,510 -0.17(-0.18%)
May 10, 2018 93.08 93.62 92.05 93.12 182,531 -0.03(-0.03%)
May 09, 2018 92.92 93.78 91.86 93.15 250,236 +0.41(+0.44%)
May 08, 2018 90.94 93.26 90.24 92.74 311,060 +1.19(+1.30%)
May 07, 2018 90.98 92.12 90.41 91.55 433,228 +1.01(+1.12%)
May 04, 2018 89.13 91.47 88.62 90.54 358,422 +0.80(+0.89%)
May 03, 2018 90.19 90.69 88.69 89.74 255,649 -0.95(-1.05%)
May 02, 2018 91.11 92.26 89.91 90.69 290,101 -0.35(-0.38%)
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.