Wintrust Financial Corp (NQ: WTFC )

84.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 76.47 77.58 73.46 73.66 773,900 -3.29(-4.28%)
Feb 25, 2021 76.00 77.30 74.08 76.95 1,398,939 +1.67(+2.22%)
Feb 24, 2021 72.93 75.43 72.84 75.28 449,661 +2.57(+3.53%)
Feb 23, 2021 71.43 73.37 70.72 72.71 543,792 +1.37(+1.92%)
Feb 22, 2021 69.36 72.20 69.02 71.34 443,647 +2.50(+3.63%)
Feb 19, 2021 68.14 69.09 67.64 68.84 288,500 +1.43(+2.12%)
Feb 18, 2021 68.82 69.19 67.26 67.41 295,352 -1.84(-2.66%)
Feb 17, 2021 71.99 71.99 68.62 69.25 251,896 -0.59(-0.84%)
Feb 16, 2021 70.00 70.96 69.54 69.84 277,432 +0.66(+0.95%)
Feb 12, 2021 67.42 69.29 67.09 69.18 354,600 +1.38(+2.04%)
Feb 11, 2021 67.86 68.61 66.59 67.80 378,288 -0.22(-0.32%)
Feb 10, 2021 68.04 69.33 67.64 68.02 483,214 -0.03(-0.04%)
Feb 09, 2021 66.97 68.24 65.98 68.05 272,752 +1.21(+1.81%)
Feb 08, 2021 66.02 66.93 65.73 66.84 249,794 +1.20(+1.83%)
Feb 05, 2021 66.11 66.47 65.17 65.64 218,000 +0.20(+0.31%)
Feb 04, 2021 64.08 65.91 63.80 65.44 237,717 +2.16(+3.41%)
Feb 03, 2021 62.81 63.59 62.42 63.28 382,159 +0.25(+0.40%)
Feb 02, 2021 62.43 63.69 61.89 63.03 298,403 +1.49(+2.42%)
Feb 01, 2021 61.47 61.69 60.07 61.54 582,765 +1.35(+2.24%)
Jan 29, 2021 62.66 63.28 60.07 60.19 304,100 -2.11(-3.39%)
Jan 28, 2021 62.65 63.60 61.93 62.30 428,052 +0.94(+1.53%)
Jan 27, 2021 61.68 64.10 61.00 61.36 343,971 -2.59(-4.05%)
Jan 26, 2021 66.89 66.89 63.79 63.95 270,766 -1.26(-1.93%)
Jan 25, 2021 65.73 65.73 62.80 65.21 441,048 -0.67(-1.02%)
Jan 22, 2021 64.87 66.77 64.48 65.88 532,100 +0.66(+1.01%)
Jan 21, 2021 68.74 69.59 63.55 65.22 668,387 -3.52(-5.12%)
Jan 20, 2021 69.24 69.88 68.18 68.74 499,744 -0.29(-0.42%)
Jan 19, 2021 68.28 69.31 67.72 69.03 328,641 +1.26(+1.86%)
Jan 15, 2021 66.65 68.71 65.59 67.77 388,500 -0.47(-0.69%)
Jan 14, 2021 67.47 68.94 67.32 68.24 288,300 +1.08(+1.61%)
Jan 13, 2021 67.56 67.56 65.63 67.16 394,268 +0.98(+1.48%)
Jan 12, 2021 66.23 66.93 65.63 66.18 402,791 +0.61(+0.93%)
Jan 11, 2021 63.78 65.69 62.08 65.57 490,137 +0.77(+1.19%)
Jan 08, 2021 67.24 67.24 64.00 64.80 470,400 -1.93(-2.89%)
Jan 07, 2021 65.89 67.76 65.89 66.73 582,978 +1.56(+2.39%)
Jan 06, 2021 62.84 66.20 61.96 65.17 771,294 +4.22(+6.92%)
Jan 05, 2021 60.62 61.94 60.44 60.95 583,286 +0.02(+0.03%)
Jan 04, 2021 61.96 62.46 59.88 60.93 295,265 -0.16(-0.26%)
Dec 31, 2020 61.09 61.09 61.09 238,328 +0.02(+0.03%)
Dec 30, 2020 60.19 61.75 60.19 61.07 238,328 +0.38(+0.63%)
Dec 29, 2020 62.22 62.22 60.12 60.69 325,111 -1.10(-1.78%)
Dec 28, 2020 62.51 62.77 61.50 61.79 215,856 -0.13(-0.21%)
Dec 24, 2020 62.66 62.66 61.33 61.92 73,800 -0.23(-0.37%)
Dec 23, 2020 60.47 62.26 60.47 62.15 493,809 +1.86(+3.09%)
Dec 22, 2020 61.81 62.13 60.16 60.29 387,338 -1.25(-2.03%)
Dec 21, 2020 60.90 61.89 60.16 61.54 279,257 +0.71(+1.17%)
Dec 18, 2020 61.81 62.67 60.41 60.83 653,500 -0.97(-1.57%)
Dec 17, 2020 62.59 62.59 61.15 61.80 301,935 -0.67(-1.07%)
Dec 16, 2020 62.20 62.67 61.45 62.47 386,781 +0.47(+0.76%)
Dec 15, 2020 61.82 62.52 60.09 62.00 469,511 +0.97(+1.59%)
Dec 14, 2020 62.70 63.40 60.67 61.03 492,172 +0.07(+0.11%)
Dec 11, 2020 61.17 62.44 60.78 60.96 884,900 +0.14(+0.23%)
Dec 10, 2020 59.23 60.99 59.00 60.82 380,206 +0.99(+1.65%)
Dec 09, 2020 61.12 61.12 59.73 59.83 332,701 +0.17(+0.28%)
Dec 08, 2020 59.68 60.86 59.21 59.66 256,005 -0.42(-0.70%)
Dec 07, 2020 58.43 60.19 58.00 60.08 446,966 +0.83(+1.40%)
Dec 04, 2020 58.82 59.58 58.19 59.25 395,800 +1.46(+2.53%)
Dec 03, 2020 57.66 58.89 56.85 57.79 371,778 +0.14(+0.24%)
Dec 02, 2020 56.36 58.29 55.89 57.65 456,502 +1.76(+3.15%)
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.