Wintrust Financial Corp (NQ: WTFC )

86.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 41.83 41.83 39.67 39.84 615,323 -2.77(-6.49%)
Apr 29, 2020 40.66 42.79 39.88 42.60 1,099,191 +3.74(+9.61%)
Apr 28, 2020 38.94 40.55 38.30 38.87 948,624 +1.64(+4.39%)
Apr 27, 2020 35.00 37.66 34.80 37.23 575,664 +2.99(+8.75%)
Apr 24, 2020 34.04 34.77 32.76 34.24 696,796 +0.73(+2.19%)
Apr 23, 2020 34.29 35.27 33.47 33.51 777,362 -0.19(-0.56%)
Apr 22, 2020 33.52 35.06 32.82 33.70 1,581,735 +1.82(+5.70%)
Apr 21, 2020 30.66 32.23 30.23 31.88 836,244 -0.30(-0.95%)
Apr 20, 2020 30.86 33.10 30.31 32.18 934,499 +0.10(+0.33%)
Apr 17, 2020 29.27 32.45 29.15 32.08 1,028,944 +4.13(+14.76%)
Apr 16, 2020 31.06 31.06 27.77 27.95 1,028,424 -2.90(-9.40%)
Apr 15, 2020 33.22 33.22 30.70 30.85 458,460 -3.39(-9.91%)
Apr 14, 2020 34.75 36.08 33.28 34.25 635,325 -0.07(-0.19%)
Apr 13, 2020 37.96 37.96 33.81 34.31 682,563 -3.58(-9.46%)
Apr 09, 2020 37.77 39.27 36.67 37.90 1,055,238 +1.94(+5.39%)
Apr 08, 2020 35.28 36.50 34.60 35.96 917,988 +1.32(+3.82%)
Apr 07, 2020 35.07 36.14 33.63 34.64 1,591,615 +1.87(+5.72%)
Apr 06, 2020 32.64 33.48 31.29 32.76 2,990,426 +3.17(+10.70%)
Apr 03, 2020 30.01 30.83 28.58 29.60 1,112,560 -0.58(-1.92%)
Apr 02, 2020 29.26 30.84 28.80 30.18 1,193,161 +0.99(+3.39%)
Apr 01, 2020 29.53 30.04 28.66 29.19 715,098 -2.05(-6.57%)
Mar 31, 2020 30.87 32.67 30.35 31.24 667,658 +0.48(+1.55%)
Mar 30, 2020 31.93 33.16 29.88 30.77 888,301 -1.68(-5.19%)
Mar 27, 2020 31.74 33.16 31.17 32.45 472,559 -1.20(-3.56%)
Mar 26, 2020 30.20 33.89 29.43 33.65 812,332 +3.41(+11.29%)
Mar 25, 2020 30.55 31.54 28.23 30.23 1,688,351 +0.43(+1.44%)
Mar 24, 2020 30.55 31.47 29.21 29.81 704,082 +1.64(+5.84%)
Mar 23, 2020 28.94 29.57 25.96 28.16 745,848 -0.95(-3.27%)
Mar 20, 2020 29.55 31.80 28.06 29.11 1,445,234 +0.37(+1.29%)
Mar 19, 2020 22.52 29.88 20.94 28.74 1,271,517 +5.63(+24.35%)
Mar 18, 2020 28.00 28.11 21.94 23.11 1,081,767 -5.77(-19.98%)
Mar 17, 2020 30.10 31.12 27.58 28.88 923,450 -0.51(-1.75%)
Mar 16, 2020 31.90 33.50 29.28 29.40 773,318 -8.32(-22.06%)
Mar 13, 2020 36.08 37.83 33.29 37.72 991,291 +4.21(+12.57%)
Mar 12, 2020 33.99 36.09 32.12 33.51 830,581 -3.55(-9.57%)
Mar 11, 2020 39.27 39.80 36.47 37.05 676,449 -3.52(-8.67%)
Mar 10, 2020 40.85 42.08 38.51 40.57 907,179 +1.71(+4.40%)
Mar 09, 2020 41.31 42.94 38.38 38.86 719,886 -6.97(-15.21%)
Mar 06, 2020 44.78 46.87 44.57 45.83 567,218 -1.24(-2.63%)
Mar 05, 2020 49.09 49.27 46.49 47.06 520,817 -3.79(-7.46%)
Mar 04, 2020 50.29 51.14 48.98 50.86 669,144 +1.22(+2.45%)
Mar 03, 2020 52.96 53.70 49.54 49.64 622,230 -3.40(-6.42%)
Mar 02, 2020 50.78 53.17 50.08 53.04 683,812 +2.26(+4.46%)
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%)
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.