Wintrust Financial Corp (NQ: WTFC )

90.85 -0.24 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 64.29 64.40 63.93 64.29 230,803 -0.07(-0.10%)
Nov 27, 2019 64.22 64.57 63.75 64.36 300,097 +0.46(+0.73%)
Nov 26, 2019 63.68 63.93 63.15 63.89 243,407 +0.35(+0.55%)
Nov 25, 2019 63.43 64.05 63.18 63.54 463,713 +0.14(+0.22%)
Nov 22, 2019 63.15 63.73 63.01 63.40 334,005 +0.44(+0.71%)
Nov 21, 2019 62.90 63.13 62.04 62.95 340,457 +0.45(+0.73%)
Nov 20, 2019 62.54 63.22 62.10 62.50 386,394 -0.51(-0.81%)
Nov 19, 2019 63.02 63.17 62.52 63.01 361,088 +0.44(+0.70%)
Nov 18, 2019 62.18 63.02 61.94 62.58 393,148 +0.09(+0.14%)
Nov 15, 2019 63.02 63.17 62.42 62.49 448,192 -0.28(-0.45%)
Nov 14, 2019 62.61 63.12 62.42 62.78 329,608 -0.08(-0.12%)
Nov 13, 2019 62.84 63.30 62.31 62.85 301,656 -0.60(-0.94%)
Nov 12, 2019 62.99 63.49 62.44 63.45 656,291 +0.59(+0.93%)
Nov 11, 2019 63.20 63.65 61.67 62.86 620,434 -0.92(-1.44%)
Nov 08, 2019 63.95 64.38 63.43 63.78 363,265 -0.80(-1.25%)
Nov 07, 2019 64.55 65.32 64.31 64.58 379,674 +0.69(+1.08%)
Nov 06, 2019 64.36 64.38 63.10 63.89 423,501 -0.57(-0.88%)
Nov 05, 2019 63.91 64.86 63.49 64.46 454,216 +1.26(+2.00%)
Nov 04, 2019 62.61 63.46 62.18 63.20 456,445 +1.42(+2.31%)
Nov 01, 2019 60.89 61.90 60.80 61.77 283,706 +1.58(+2.62%)
Oct 31, 2019 61.39 61.56 59.63 60.20 440,171 -1.67(-2.70%)
Oct 30, 2019 62.29 62.55 61.21 61.87 269,388 -0.72(-1.15%)
Oct 29, 2019 62.46 63.25 62.00 62.58 226,836 -0.16(-0.26%)
Oct 28, 2019 62.31 63.31 62.26 62.74 253,433 +0.66(+1.06%)
Oct 25, 2019 61.22 62.54 61.09 62.08 642,580 +1.11(+1.83%)
Oct 24, 2019 61.67 61.71 60.54 60.97 219,784 -0.81(-1.31%)
Oct 23, 2019 61.74 62.10 59.30 61.78 214,020 +0.08(+0.14%)
Oct 22, 2019 61.05 62.52 60.38 61.70 378,001 +0.43(+0.71%)
Oct 21, 2019 61.89 62.23 61.09 61.26 231,515 +0.30(+0.50%)
Oct 18, 2019 60.03 61.30 59.89 60.96 617,241 +1.21(+2.02%)
Oct 17, 2019 60.23 60.33 58.64 59.75 730,468 -1.08(-1.78%)
Oct 16, 2019 60.92 61.57 59.58 60.84 286,137 -0.27(-0.45%)
Oct 15, 2019 60.01 61.62 59.86 61.11 272,303 +1.16(+1.94%)
Oct 14, 2019 59.56 60.06 59.07 59.95 150,129 +0.17(+0.28%)
Oct 11, 2019 59.74 60.92 59.41 59.78 460,970 +1.18(+2.01%)
Oct 10, 2019 58.02 59.21 57.54 58.60 419,583 +0.90(+1.55%)
Oct 09, 2019 57.60 58.05 57.05 57.71 341,537 +0.47(+0.82%)
Oct 08, 2019 58.03 58.21 57.10 57.24 261,578 -1.84(-3.11%)
Oct 07, 2019 59.66 59.90 58.93 59.07 239,952 -0.13(-0.22%)
Oct 04, 2019 58.56 59.32 58.16 59.21 321,343 +0.74(+1.26%)
Oct 03, 2019 58.19 58.53 56.96 58.47 317,335 -0.02(-0.03%)
Oct 02, 2019 58.63 59.01 57.76 58.49 436,084 -0.71(-1.19%)
Oct 01, 2019 61.35 61.84 59.04 59.20 323,284 -1.76(-2.89%)
Sep 30, 2019 61.19 61.27 60.65 60.96 217,305 +0.07(+0.11%)
Sep 27, 2019 61.21 62.28 60.58 60.89 421,425 +0.08(+0.12%)
Sep 26, 2019 61.89 61.89 60.71 60.82 220,975 -1.07(-1.72%)
Sep 25, 2019 60.45 62.21 60.45 61.89 422,932 +1.34(+2.21%)
Sep 24, 2019 61.45 61.67 60.07 60.55 414,125 -0.78(-1.28%)
Sep 23, 2019 61.38 62.02 60.98 61.33 398,383 -0.61(-0.99%)
Sep 20, 2019 62.32 62.79 61.72 61.94 1,142,671 -0.25(-0.39%)
Sep 19, 2019 62.52 63.24 62.10 62.19 181,562 -0.29(-0.47%)
Sep 18, 2019 61.87 62.52 61.30 62.48 300,309 +0.31(+0.50%)
Sep 17, 2019 62.55 62.55 61.50 62.17 244,402 -0.87(-1.38%)
Sep 16, 2019 62.37 63.42 61.99 63.04 254,729 +0.18(+0.29%)
Sep 13, 2019 62.57 63.65 62.31 62.86 492,881 +1.08(+1.74%)
Sep 12, 2019 61.90 62.39 61.24 61.78 405,767 -0.73(-1.16%)
Sep 11, 2019 62.40 62.75 60.91 62.51 346,269 +0.25(+0.41%)
Sep 10, 2019 61.05 62.31 60.94 62.25 500,816 +1.66(+2.74%)
Sep 09, 2019 59.63 60.94 59.17 60.59 662,383 +1.51(+2.55%)
Sep 06, 2019 59.54 59.79 58.81 59.08 326,432 -0.21(-0.35%)
Sep 05, 2019 59.29 60.42 59.11 59.29 559,709 +1.21(+2.08%)
Sep 04, 2019 57.56 58.26 57.40 58.08 518,864 +0.80(+1.40%)
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.