Wintrust Financial Corp (NQ: WTFC )

98.44 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 63.72 64.33 63.02 63.28 463,100 -1.03(-1.59%)
Jan 30, 2020 63.20 64.41 62.99 64.31 304,573 +0.56(+0.89%)
Jan 29, 2020 65.04 65.69 63.74 63.74 431,814 -1.03(-1.59%)
Jan 28, 2020 64.11 65.15 63.99 64.77 373,904 +1.32(+2.08%)
Jan 27, 2020 62.80 63.72 62.74 63.45 378,913 -0.64(-1.00%)
Jan 24, 2020 64.94 64.94 63.25 64.09 532,200 -0.62(-0.96%)
Jan 23, 2020 62.94 65.25 62.94 64.71 983,249 -0.53(-0.81%)
Jan 22, 2020 63.75 66.36 63.15 65.24 803,585 -1.66(-2.48%)
Jan 21, 2020 68.84 69.35 66.88 66.90 525,990 -2.10(-3.04%)
Jan 17, 2020 69.10 69.16 68.47 69.00 309,500 +0.24(+0.35%)
Jan 16, 2020 68.61 69.00 68.30 68.76 378,176 +0.69(+1.01%)
Jan 15, 2020 68.72 68.83 67.76 68.07 343,482 -1.14(-1.65%)
Jan 14, 2020 68.56 69.63 68.44 69.21 207,114 +0.27(+0.39%)
Jan 13, 2020 68.97 68.99 68.42 68.94 475,223 +0.18(+0.26%)
Jan 10, 2020 70.12 71.90 68.71 68.76 283,800 -1.50(-2.13%)
Jan 09, 2020 70.65 70.65 69.99 70.26 244,028 -0.04(-0.06%)
Jan 08, 2020 69.49 70.53 69.41 70.30 307,787 +0.68(+0.98%)
Jan 07, 2020 70.28 70.28 69.42 69.62 160,414 -0.79(-1.12%)
Jan 06, 2020 69.88 70.54 69.25 70.41 365,881 -0.49(-0.69%)
Jan 03, 2020 70.10 70.99 69.57 70.90 351,900 -0.17(-0.24%)
Jan 02, 2020 71.00 71.07 70.00 71.07 312,301 +0.17(+0.24%)
Dec 31, 2019 70.63 71.20 70.36 70.90 198,600 +0.17(+0.24%)
Dec 30, 2019 71.28 71.34 70.52 70.73 369,796 -0.04(-0.06%)
Dec 27, 2019 71.17 71.23 70.49 70.77 193,400 -0.39(-0.55%)
Dec 26, 2019 71.21 71.50 70.85 71.16 111,633 -0.05(-0.07%)
Dec 24, 2019 71.19 71.30 70.78 71.21 83,400 -0.02(-0.03%)
Dec 23, 2019 71.72 71.72 70.90 71.23 221,726 -0.42(-0.59%)
Dec 20, 2019 71.34 71.95 70.99 71.65 885,600 +0.57(+0.80%)
Dec 19, 2019 70.85 71.17 70.05 71.08 414,344 +0.02(+0.03%)
Dec 18, 2019 70.60 71.18 69.72 71.06 524,894 +0.48(+0.68%)
Dec 17, 2019 70.00 70.73 69.59 70.58 348,963 +0.86(+1.23%)
Dec 16, 2019 68.99 70.19 68.93 69.72 688,639 +1.43(+2.09%)
Dec 13, 2019 69.16 69.59 68.15 68.29 376,600 -0.87(-1.26%)
Dec 12, 2019 67.30 69.40 67.30 69.16 425,409 +2.06(+3.07%)
Dec 11, 2019 67.81 68.09 66.90 67.10 233,680 -0.69(-1.02%)
Dec 10, 2019 68.38 68.74 67.70 67.79 373,738 -0.37(-0.54%)
Dec 09, 2019 67.89 68.63 67.70 68.16 460,857 +0.03(+0.04%)
Dec 06, 2019 68.57 68.99 67.81 68.13 331,700 +0.62(+0.92%)
Dec 05, 2019 67.94 67.99 67.44 67.51 397,945 -0.06(-0.09%)
Dec 04, 2019 66.70 67.97 66.32 67.57 396,665 +1.25(+1.88%)
Dec 03, 2019 66.59 66.59 65.83 66.32 330,356 -0.93(-1.38%)
Dec 02, 2019 68.14 68.43 67.02 67.25 497,542 -0.66(-0.97%)
Nov 29, 2019 67.91 68.03 67.54 67.91 218,500 -0.07(-0.10%)
Nov 27, 2019 67.84 68.21 67.33 67.98 284,100 +0.49(+0.73%)
Nov 26, 2019 67.27 67.53 66.71 67.49 230,432 +0.37(+0.55%)
Nov 25, 2019 67.00 67.66 66.74 67.12 438,994 +0.15(+0.22%)
Nov 22, 2019 66.71 67.32 66.56 66.97 316,200 +0.47(+0.71%)
Nov 21, 2019 66.44 66.68 65.53 66.50 322,308 +0.48(+0.73%)
Nov 20, 2019 66.06 66.78 65.60 66.02 365,796 -0.54(-0.81%)
Nov 19, 2019 66.57 66.73 66.04 66.56 341,839 +0.46(+0.70%)
Nov 18, 2019 65.68 66.57 65.43 66.10 372,190 +0.09(+0.14%)
Nov 15, 2019 66.57 66.73 65.94 66.01 424,300 -0.30(-0.45%)
Nov 14, 2019 66.14 66.67 65.94 66.31 312,038 -0.08(-0.12%)
Nov 13, 2019 66.38 66.86 65.82 66.39 285,576 -0.63(-0.94%)
Nov 12, 2019 66.54 67.06 65.96 67.02 621,306 +0.62(+0.93%)
Nov 11, 2019 66.76 67.23 65.14 66.40 587,360 -0.97(-1.44%)
Nov 08, 2019 67.55 68.00 67.00 67.37 343,900 -0.85(-1.25%)
Nov 07, 2019 68.18 69.00 67.93 68.22 359,435 +0.73(+1.08%)
Nov 06, 2019 67.98 68.01 66.65 67.49 400,925 -0.85(-1.24%)
Nov 05, 2019 67.76 68.76 67.32 68.34 428,430 +1.34(+2.00%)
Nov 04, 2019 66.38 67.28 65.92 67.00 430,532 +1.51(+2.31%)
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.