Wintrust Financial Corp (NQ: WTFC )

87.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 74.47 75.55 71.54 71.73 794,719 -3.20(-4.28%)
Feb 25, 2021 74.01 75.27 72.14 74.93 1,436,573 +1.63(+2.22%)
Feb 24, 2021 71.02 73.45 70.93 73.31 461,757 +2.50(+3.53%)
Feb 23, 2021 69.56 71.45 68.87 70.81 558,421 +1.33(+1.92%)
Feb 22, 2021 67.54 70.31 67.21 69.47 455,582 +2.43(+3.63%)
Feb 19, 2021 66.35 67.28 65.87 67.04 296,261 +1.39(+2.12%)
Feb 18, 2021 67.02 67.38 65.50 65.64 303,297 -1.79(-2.66%)
Feb 17, 2021 70.10 70.10 66.83 67.44 258,672 -0.57(-0.84%)
Feb 16, 2021 68.17 69.10 67.72 68.01 284,895 +0.64(+0.95%)
Feb 12, 2021 65.65 67.47 65.33 67.37 364,139 +1.34(+2.04%)
Feb 11, 2021 66.08 66.81 64.85 66.02 388,464 -0.21(-0.32%)
Feb 10, 2021 66.26 67.51 65.87 66.24 496,213 +0.27(+0.41%)
Feb 09, 2021 64.92 66.15 63.96 65.97 281,371 +1.17(+1.81%)
Feb 08, 2021 64.00 64.88 63.72 64.79 257,687 +1.16(+1.83%)
Feb 05, 2021 64.08 64.43 63.17 63.63 224,889 +0.19(+0.31%)
Feb 04, 2021 62.12 63.89 61.85 63.44 245,229 +2.09(+3.41%)
Feb 03, 2021 60.89 61.64 60.51 61.34 394,235 +0.24(+0.40%)
Feb 02, 2021 60.52 61.74 59.99 61.10 307,832 +1.44(+2.42%)
Feb 01, 2021 59.59 59.80 58.23 59.65 601,181 +1.31(+2.24%)
Jan 29, 2021 60.74 61.34 58.23 58.35 313,710 -2.05(-3.39%)
Jan 28, 2021 60.73 61.65 60.03 60.39 441,579 +0.91(+1.53%)
Jan 27, 2021 59.79 62.14 59.13 59.48 354,840 -2.51(-4.05%)
Jan 26, 2021 64.84 64.84 61.84 61.99 279,322 -1.22(-1.93%)
Jan 25, 2021 63.72 63.72 60.88 63.21 454,985 -0.65(-1.02%)
Jan 22, 2021 62.88 64.72 62.51 63.86 548,915 +0.64(+1.01%)
Jan 21, 2021 66.63 67.46 61.60 63.22 689,509 -3.41(-5.12%)
Jan 20, 2021 67.12 67.74 66.09 66.63 515,536 -0.28(-0.42%)
Jan 19, 2021 66.19 67.19 65.65 66.92 339,026 +1.22(+1.86%)
Jan 15, 2021 64.61 66.61 63.58 65.69 400,777 -0.46(-0.69%)
Jan 14, 2021 65.40 66.83 65.26 66.15 297,410 +1.05(+1.61%)
Jan 13, 2021 65.49 65.49 63.62 65.10 406,727 +0.95(+1.48%)
Jan 12, 2021 64.20 64.88 63.62 64.15 415,519 +0.59(+0.93%)
Jan 11, 2021 61.83 63.68 60.18 63.56 505,626 +0.75(+1.19%)
Jan 08, 2021 65.18 65.18 62.04 62.81 485,265 -1.87(-2.89%)
Jan 07, 2021 63.87 65.68 63.87 64.69 601,400 +1.51(+2.39%)
Jan 06, 2021 60.91 64.17 60.06 63.17 795,668 +4.09(+6.92%)
Jan 05, 2021 58.76 60.04 58.59 59.08 601,718 +0.02(+0.03%)
Jan 04, 2021 60.06 60.55 58.05 59.06 304,595 -0.16(-0.26%)
Dec 31, 2020 59.22 59.22 59.22 245,859 +0.02(+0.03%)
Dec 30, 2020 58.35 59.86 58.35 59.20 245,859 +0.37(+0.63%)
Dec 29, 2020 60.31 60.31 58.28 58.83 335,384 -1.07(-1.78%)
Dec 28, 2020 60.60 60.85 59.62 59.90 222,677 -0.13(-0.21%)
Dec 24, 2020 60.74 60.74 59.45 60.02 76,132 -0.22(-0.37%)
Dec 23, 2020 58.62 60.35 58.62 60.25 509,414 +1.80(+3.09%)
Dec 22, 2020 59.92 60.23 58.32 58.44 399,578 -1.21(-2.03%)
Dec 21, 2020 59.03 59.99 58.32 59.65 288,081 +0.69(+1.17%)
Dec 18, 2020 59.92 60.75 58.56 58.97 674,151 -0.94(-1.57%)
Dec 17, 2020 60.67 60.67 59.28 59.91 311,476 -0.65(-1.07%)
Dec 16, 2020 60.29 60.75 59.57 60.56 399,003 +0.46(+0.76%)
Dec 15, 2020 59.93 60.61 58.24 60.10 484,348 +0.94(+1.59%)
Dec 14, 2020 60.78 61.46 58.81 59.16 507,725 +0.07(+0.11%)
Dec 11, 2020 59.30 60.53 58.92 59.09 912,864 +0.14(+0.23%)
Dec 10, 2020 57.42 59.12 57.19 58.96 392,221 +0.96(+1.65%)
Dec 09, 2020 59.25 59.25 57.90 58.00 343,214 +0.16(+0.28%)
Dec 08, 2020 57.85 59.00 57.40 57.83 264,095 -0.41(-0.70%)
Dec 07, 2020 56.64 58.35 56.22 58.24 461,090 +0.80(+1.40%)
Dec 04, 2020 57.02 57.75 56.41 57.44 408,307 +1.42(+2.53%)
Dec 03, 2020 55.89 57.09 55.11 56.02 383,526 +0.14(+0.24%)
Dec 02, 2020 54.63 56.50 54.18 55.88 470,928 +1.71(+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.