Wintrust Financial Corp (NQ: WTFC )

85.25 -5.60 (-6.16%)
Streaming Delayed Price Updated: 12:28 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 72.13 73.64 71.59 73.49 400,550 +1.83(+2.55%)
Aug 30, 2021 73.55 73.83 71.51 71.66 159,710 -2.17(-2.94%)
Aug 27, 2021 72.04 73.98 71.69 73.83 222,525 +2.11(+2.94%)
Aug 26, 2021 73.36 74.01 71.60 71.72 215,371 -1.55(-2.12%)
Aug 25, 2021 72.55 73.99 72.05 73.27 172,181 +1.02(+1.41%)
Aug 24, 2021 71.84 72.67 71.29 72.25 136,684 +0.35(+0.49%)
Aug 23, 2021 72.18 72.98 71.54 71.90 172,115 +0.35(+0.49%)
Aug 20, 2021 69.98 71.68 68.48 71.54 140,744 +1.42(+2.03%)
Aug 19, 2021 70.71 71.42 69.63 70.12 181,998 -1.34(-1.87%)
Aug 18, 2021 71.59 72.45 70.89 71.45 249,858 -0.33(-0.47%)
Aug 17, 2021 73.05 73.29 70.96 71.79 158,524 -1.66(-2.26%)
Aug 16, 2021 72.45 73.48 71.70 73.45 229,773 +0.50(+0.69%)
Aug 13, 2021 74.07 74.07 72.76 72.95 137,550 -0.92(-1.25%)
Aug 12, 2021 74.60 74.60 73.10 73.87 124,721 -0.49(-0.66%)
Aug 11, 2021 73.16 74.37 72.04 74.36 171,957 +1.48(+2.03%)
Aug 10, 2021 71.65 73.20 71.47 72.88 161,328 +1.13(+1.57%)
Aug 09, 2021 72.42 73.12 71.34 71.75 168,474 -0.76(-1.04%)
Aug 06, 2021 71.73 73.02 71.72 72.50 188,804 +1.82(+2.57%)
Aug 05, 2021 69.70 70.93 69.29 70.69 162,463 +1.55(+2.24%)
Aug 04, 2021 69.02 70.13 68.23 69.14 171,437 -0.81(-1.17%)
Aug 03, 2021 69.32 71.63 67.91 69.95 208,185 +0.85(+1.23%)
Aug 02, 2021 70.26 71.83 67.45 69.10 226,817 -0.70(-1.01%)
Jul 30, 2021 70.14 71.18 69.48 69.81 265,004 -0.82(-1.16%)
Jul 29, 2021 70.82 71.20 69.95 70.63 210,716 +0.52(+0.74%)
Jul 28, 2021 69.24 70.71 68.37 70.11 231,275 +1.12(+1.63%)
Jul 27, 2021 68.57 69.48 67.91 68.98 219,169 -0.29(-0.42%)
Jul 26, 2021 68.60 69.94 68.47 69.28 450,618 +0.69(+1.01%)
Jul 23, 2021 69.38 69.81 68.30 68.58 264,905 +0.39(+0.57%)
Jul 22, 2021 70.21 71.09 68.03 68.19 306,638 -2.40(-3.39%)
Jul 21, 2021 70.91 71.91 70.30 70.59 509,053 +0.70(+1.01%)
Jul 20, 2021 64.19 71.24 64.19 69.88 932,608 +1.46(+2.13%)
Jul 19, 2021 69.42 70.45 67.75 68.43 678,371 -2.32(-3.28%)
Jul 16, 2021 73.27 74.39 70.64 70.74 352,847 -2.13(-2.92%)
Jul 15, 2021 71.02 73.73 71.02 72.87 280,498 +1.03(+1.43%)
Jul 14, 2021 72.79 73.94 71.62 71.85 372,555 -0.65(-0.89%)
Jul 13, 2021 73.76 73.82 71.60 72.49 281,191 -1.34(-1.81%)
Jul 12, 2021 72.36 73.98 69.69 73.83 229,700 +0.20(+0.27%)
Jul 09, 2021 72.55 73.75 71.92 73.64 357,160 +2.98(+4.22%)
Jul 08, 2021 70.15 71.36 69.29 70.66 423,508 -0.61(-0.85%)
Jul 07, 2021 70.18 72.16 70.18 71.26 363,500 +0.29(+0.41%)
Jul 06, 2021 72.76 72.87 70.72 70.97 493,132 -2.23(-3.05%)
Jul 02, 2021 74.16 74.16 72.80 73.20 281,034 -1.37(-1.84%)
Jul 01, 2021 74.50 75.22 73.98 74.57 372,118 +0.63(+0.85%)
Jun 30, 2021 73.62 74.23 73.40 73.94 237,074 +0.31(+0.42%)
Jun 29, 2021 75.21 76.03 73.42 73.63 276,681 -0.75(-1.01%)
Jun 28, 2021 76.74 76.74 74.25 74.38 430,435 -2.88(-3.73%)
Jun 25, 2021 76.53 77.82 75.50 77.26 691,417 +1.29(+1.70%)
Jun 24, 2021 75.53 76.11 74.68 75.97 358,595 +0.84(+1.12%)
Jun 23, 2021 75.72 76.05 74.98 75.13 219,768 +0.17(+0.22%)
Jun 22, 2021 74.98 75.46 74.24 74.97 345,494 -0.20(-0.26%)
Jun 21, 2021 73.74 75.57 73.23 75.16 537,860 +2.47(+3.40%)
Jun 18, 2021 74.44 75.03 72.62 72.69 676,287 -2.97(-3.93%)
Jun 17, 2021 80.78 81.00 75.49 75.66 292,331 -4.75(-5.91%)
Jun 16, 2021 78.34 80.74 77.61 80.41 235,557 +1.50(+1.90%)
Jun 15, 2021 77.56 79.80 77.22 78.92 249,126 +1.87(+2.42%)
Jun 14, 2021 79.21 79.24 76.60 77.05 369,533 -1.93(-2.44%)
Jun 11, 2021 78.72 79.70 78.50 78.98 312,138 +0.36(+0.46%)
Jun 10, 2021 80.11 80.47 78.54 78.61 382,030 -1.00(-1.25%)
Jun 09, 2021 79.30 80.37 78.18 79.61 256,670 -0.81(-1.01%)
Jun 08, 2021 78.95 80.89 78.30 80.42 363,626 +0.87(+1.09%)
Jun 07, 2021 79.51 80.08 78.96 79.55 240,961 +0.13(+0.16%)
Jun 04, 2021 79.47 79.62 78.37 79.43 221,655 -0.36(-0.45%)
Jun 03, 2021 79.10 79.88 78.78 79.79 318,846 +0.73(+0.93%)
Jun 02, 2021 80.17 80.17 78.61 79.05 233,973 -1.01(-1.26%)
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.