Wintrust Financial Corp (NQ: WTFC )

89.16 +1.02 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 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%)
May 01, 2018 89.13 91.33 88.02 91.04 426,283 +1.59(+1.78%)
Apr 30, 2018 91.46 92.14 89.40 89.45 325,181 -1.93(-2.11%)
Apr 27, 2018 91.57 92.40 91.09 91.38 261,980 +0.05(+0.05%)
Apr 26, 2018 92.01 92.19 91.14 91.33 285,146 -0.78(-0.85%)
Apr 25, 2018 91.72 92.97 91.13 92.11 352,920 +0.22(+0.24%)
Apr 24, 2018 92.68 93.55 91.21 91.89 468,945 -0.13(-0.14%)
Apr 23, 2018 92.00 92.50 91.20 92.02 359,233 +1.00(+1.10%)
Apr 20, 2018 90.61 91.94 90.61 91.02 339,081 +0.18(+0.20%)
Apr 19, 2018 89.00 91.01 88.64 90.84 435,440 +1.93(+2.17%)
Apr 18, 2018 89.42 90.64 88.39 88.91 485,038 +0.20(+0.23%)
Apr 17, 2018 91.99 92.00 87.36 88.71 784,209 -0.43(-0.48%)
Apr 16, 2018 88.58 89.49 87.91 89.14 332,876 +1.34(+1.53%)
Apr 13, 2018 90.49 90.49 87.49 87.80 398,443 -2.22(-2.47%)
Apr 12, 2018 88.79 90.73 88.60 90.02 451,620 +1.93(+2.19%)
Apr 11, 2018 87.61 88.75 87.11 88.09 252,807 -0.29(-0.33%)
Apr 10, 2018 87.56 88.59 86.60 88.38 280,785 +2.17(+2.52%)
Apr 09, 2018 86.55 88.19 86.12 86.21 337,892 +0.22(+0.26%)
Apr 06, 2018 87.32 88.08 84.80 85.99 568,759 -2.74(-3.09%)
Apr 05, 2018 88.58 88.88 87.43 88.73 320,004 +0.97(+1.11%)
Apr 04, 2018 85.21 88.14 85.21 87.76 354,963 +1.52(+1.76%)
Apr 03, 2018 84.88 86.51 84.66 86.24 399,510 +1.73(+2.05%)
Apr 02, 2018 86.28 86.65 83.47 84.51 330,867 -1.54(-1.79%)
Mar 29, 2018 86.05 86.05 86.05 0 +1.67(+1.98%)
Mar 28, 2018 83.26 84.78 82.66 84.38 290,501 +1.11(+1.33%)
Mar 27, 2018 85.38 85.38 82.70 83.27 326,690 -1.68(-1.98%)
Mar 26, 2018 83.31 85.09 82.21 84.95 544,628 +2.95(+3.60%)
Mar 23, 2018 85.54 85.96 81.92 82.00 524,948 -3.21(-3.77%)
Mar 22, 2018 87.51 88.15 85.08 85.21 371,579 -3.20(-3.62%)
Mar 21, 2018 88.73 89.19 87.89 88.41 493,615 -0.20(-0.23%)
Mar 20, 2018 89.59 90.14 88.52 88.61 219,812 -0.81(-0.91%)
Mar 19, 2018 91.17 91.17 89.12 89.42 468,587 -1.89(-2.07%)
Mar 16, 2018 90.42 91.67 90.15 91.31 1,195,090 +0.78(+0.86%)
Mar 15, 2018 89.91 90.83 89.31 90.53 306,167 +0.71(+0.79%)
Mar 14, 2018 90.59 90.67 89.22 89.82 434,056 -0.52(-0.58%)
Mar 13, 2018 90.60 90.84 89.95 90.34 362,771 +0.22(+0.24%)
Mar 12, 2018 90.74 91.19 89.75 90.12 509,793 -1.29(-1.41%)
Mar 09, 2018 90.47 91.51 90.00 91.41 481,271 +1.46(+1.62%)
Mar 08, 2018 90.47 90.62 88.85 89.95 443,030 -0.29(-0.32%)
Mar 07, 2018 87.65 90.80 87.65 90.24 830,025 +2.23(+2.53%)
Mar 06, 2018 86.41 88.06 85.44 88.01 341,968 +1.98(+2.30%)
Mar 05, 2018 84.46 86.60 84.02 86.03 263,881 +0.95(+1.12%)
Mar 02, 2018 83.77 85.32 82.90 85.08 431,529 +0.56(+0.66%)
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.