Wintrust Financial Corp (NQ: WTFC )

89.74 USD +1.97 (+2.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 53.87 54.87 52.58 53.41 644,500 -2.41(-4.32%)
Feb 27, 2020 56.59 58.43 55.38 55.82 394,718 -2.06(-3.56%)
Feb 26, 2020 59.67 60.35 57.66 57.88 321,736 -1.45(-2.44%)
Feb 25, 2020 61.81 61.85 59.21 59.33 309,150 -2.31(-3.75%)
Feb 24, 2020 62.07 62.07 61.09 61.64 373,855 -2.20(-3.45%)
Feb 21, 2020 64.74 64.94 63.64 63.84 253,800 -1.26(-1.94%)
Feb 20, 2020 64.55 65.49 64.51 65.10 219,016 +0.60(+0.93%)
Feb 19, 2020 64.60 64.90 64.34 64.50 188,634 +0.17(+0.26%)
Feb 18, 2020 64.95 65.41 64.09 64.33 230,973 -0.92(-1.41%)
Feb 14, 2020 65.34 65.63 65.00 65.25 232,400 -0.11(-0.17%)
Feb 13, 2020 64.54 65.37 64.52 65.36 147,401 +0.42(+0.65%)
Feb 12, 2020 65.10 65.27 64.43 64.94 227,699 +0.44(+0.68%)
Feb 11, 2020 64.40 65.35 64.34 64.50 233,534 +0.35(+0.55%)
Feb 10, 2020 63.96 64.19 63.52 64.15 288,951 -0.04(-0.06%)
Feb 07, 2020 64.33 64.85 64.18 64.19 273,200 -0.53(-0.82%)
Feb 06, 2020 66.49 66.49 64.70 64.72 284,160 -1.38(-2.09%)
Feb 05, 2020 65.69 66.25 65.62 66.10 248,216 +0.99(+1.52%)
Feb 04, 2020 65.69 65.81 64.88 65.11 308,053 +0.58(+0.90%)
Feb 03, 2020 64.07 64.95 63.82 64.53 397,950 +1.25(+1.98%)
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%)
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.