Wintrust Financial Corp (NQ: WTFC )

94.93 +0.06 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 51.22 52.17 49.99 50.78 677,864 -2.29(-4.32%)
Feb 27, 2020 53.80 55.55 52.65 53.07 415,151 -1.96(-3.56%)
Feb 26, 2020 56.73 57.38 54.82 55.03 338,391 -1.38(-2.44%)
Feb 25, 2020 58.77 58.81 56.29 56.41 325,154 -2.20(-3.75%)
Feb 24, 2020 59.01 59.01 58.08 58.61 393,208 -2.09(-3.45%)
Feb 21, 2020 61.55 61.74 60.51 60.70 266,938 -1.20(-1.94%)
Feb 20, 2020 61.37 62.26 61.33 61.90 230,353 +0.57(+0.93%)
Feb 19, 2020 61.42 61.71 61.17 61.33 198,399 +0.16(+0.26%)
Feb 18, 2020 61.75 62.19 60.94 61.16 242,929 -0.87(-1.41%)
Feb 14, 2020 62.12 62.40 61.80 62.04 244,430 -0.10(-0.17%)
Feb 13, 2020 61.36 62.15 61.34 62.14 155,031 +0.40(+0.65%)
Feb 12, 2020 61.90 62.06 61.26 61.74 239,486 +0.42(+0.68%)
Feb 11, 2020 61.23 62.13 61.17 61.33 245,623 +0.33(+0.55%)
Feb 10, 2020 60.81 61.03 60.39 60.99 303,909 -0.04(-0.06%)
Feb 07, 2020 61.16 61.66 61.02 61.03 287,342 -0.50(-0.82%)
Feb 06, 2020 63.22 63.22 61.52 61.53 298,870 -1.31(-2.09%)
Feb 05, 2020 62.46 62.99 62.39 62.85 261,065 +1.21(+1.96%)
Feb 04, 2020 62.19 62.30 61.42 61.64 325,399 +0.55(+0.90%)
Feb 03, 2020 60.65 61.49 60.42 61.09 420,358 +1.18(+1.98%)
Jan 31, 2020 60.32 60.90 59.66 59.91 489,177 -0.97(-1.59%)
Jan 30, 2020 59.83 60.98 59.63 60.88 321,723 +0.53(+0.89%)
Jan 29, 2020 61.57 62.19 60.34 60.34 456,129 -0.98(-1.59%)
Jan 28, 2020 60.69 61.68 60.58 61.32 394,958 +1.25(+2.08%)
Jan 27, 2020 59.45 60.32 59.40 60.07 400,249 -0.61(-1.00%)
Jan 24, 2020 61.48 61.48 59.88 60.67 562,168 -0.59(-0.96%)
Jan 23, 2020 59.58 61.77 59.58 61.26 1,038,616 -0.50(-0.81%)
Jan 22, 2020 60.35 62.82 59.78 61.76 848,835 -1.57(-2.48%)
Jan 21, 2020 65.17 65.65 63.31 63.33 555,608 -1.99(-3.04%)
Jan 17, 2020 65.42 65.47 64.82 65.32 326,928 +0.23(+0.35%)
Jan 16, 2020 64.95 65.32 64.66 65.09 399,471 +0.65(+1.01%)
Jan 15, 2020 65.06 65.16 64.15 64.44 362,823 -1.08(-1.65%)
Jan 14, 2020 64.91 65.92 64.79 65.52 218,776 +0.26(+0.39%)
Jan 13, 2020 65.29 65.31 64.77 65.26 501,982 +0.17(+0.26%)
Jan 10, 2020 66.38 68.07 65.05 65.09 299,780 -1.42(-2.13%)
Jan 09, 2020 66.88 66.88 66.26 66.51 257,769 -0.04(-0.06%)
Jan 08, 2020 65.79 66.77 65.71 66.55 325,118 +0.64(+0.98%)
Jan 07, 2020 66.53 66.53 65.71 65.91 169,446 -0.75(-1.12%)
Jan 06, 2020 66.15 66.77 65.56 66.66 386,483 -0.46(-0.69%)
Jan 03, 2020 66.36 67.21 65.87 67.12 371,715 -0.16(-0.24%)
Jan 02, 2020 67.22 67.28 66.27 67.28 329,886 +0.16(+0.24%)
Dec 31, 2019 66.86 67.40 66.61 67.12 209,783 +0.16(+0.24%)
Dec 30, 2019 67.48 67.54 66.76 66.96 390,619 -0.04(-0.06%)
Dec 27, 2019 67.38 67.43 66.73 67.00 204,290 -0.37(-0.55%)
Dec 26, 2019 67.41 67.69 67.07 67.37 117,919 -0.05(-0.07%)
Dec 24, 2019 67.39 67.50 67.01 67.41 88,096 -0.02(-0.03%)
Dec 23, 2019 67.90 67.90 67.12 67.43 234,211 -0.40(-0.59%)
Dec 20, 2019 67.54 68.11 67.21 67.83 935,468 +0.54(+0.80%)
Dec 19, 2019 67.07 67.38 66.32 67.29 437,675 +0.02(+0.03%)
Dec 18, 2019 66.84 67.39 66.00 67.27 554,450 +0.45(+0.68%)
Dec 17, 2019 66.27 66.96 65.88 66.82 368,613 +0.81(+1.23%)
Dec 16, 2019 65.31 66.45 65.26 66.00 727,416 +1.35(+2.09%)
Dec 13, 2019 65.47 65.88 64.52 64.65 397,806 -0.82(-1.26%)
Dec 12, 2019 63.71 65.70 63.71 65.47 449,363 +1.95(+3.07%)
Dec 11, 2019 64.20 64.46 63.34 63.52 246,838 -0.65(-1.02%)
Dec 10, 2019 64.73 65.08 64.09 64.18 394,783 -0.35(-0.54%)
Dec 09, 2019 64.27 64.97 64.09 64.53 486,808 +0.03(+0.04%)
Dec 06, 2019 64.91 65.31 64.19 64.50 350,378 +0.59(+0.92%)
Dec 05, 2019 64.32 64.37 63.84 63.91 420,353 -0.06(-0.09%)
Dec 04, 2019 63.14 64.35 62.78 63.97 419,001 +1.18(+1.88%)
Dec 03, 2019 63.04 63.04 62.32 62.78 348,958 -0.88(-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.