Wintrust Financial Corp (NQ: WTFC )

81.55 -0.03 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 91.00 91.69 90.47 90.82 134,259 -0.24(-0.26%)
Dec 30, 2021 91.37 93.00 90.80 91.06 134,823 -1.04(-1.13%)
Dec 29, 2021 91.59 92.51 90.97 92.10 119,939 +0.79(+0.87%)
Dec 28, 2021 91.04 92.19 89.38 91.31 141,484 +0.32(+0.35%)
Dec 27, 2021 89.79 91.07 88.50 90.99 157,534 +1.60(+1.79%)
Dec 23, 2021 89.24 90.06 88.96 89.39 150,198 +0.62(+0.70%)
Dec 22, 2021 88.67 89.48 84.68 88.77 166,036 +0.10(+0.11%)
Dec 21, 2021 86.10 88.67 86.05 88.67 286,381 +3.42(+4.01%)
Dec 20, 2021 86.22 86.67 83.35 85.25 338,793 -2.07(-2.37%)
Dec 17, 2021 89.61 89.61 86.21 87.32 1,226,577 -2.28(-2.54%)
Dec 16, 2021 89.82 91.64 88.99 89.60 424,980 +0.72(+0.81%)
Dec 15, 2021 88.48 89.65 87.11 88.88 307,363 +0.73(+0.83%)
Dec 14, 2021 87.65 89.98 87.65 88.15 377,820 +0.70(+0.80%)
Dec 13, 2021 89.63 90.24 87.43 87.45 401,229 -2.07(-2.31%)
Dec 10, 2021 89.07 89.75 87.53 89.52 318,224 +0.95(+1.07%)
Dec 09, 2021 88.80 89.35 87.31 88.57 317,724 -0.99(-1.11%)
Dec 08, 2021 89.92 90.08 89.12 89.56 328,791 -0.10(-0.11%)
Dec 07, 2021 90.14 91.00 89.08 89.66 357,370 -0.08(-0.09%)
Dec 06, 2021 88.98 91.03 88.53 89.74 271,812 +1.97(+2.24%)
Dec 03, 2021 89.01 90.20 87.17 87.77 247,083 -2.05(-2.28%)
Dec 02, 2021 87.58 90.85 86.77 89.82 280,396 +3.30(+3.81%)
Dec 01, 2021 89.60 90.13 86.52 86.52 324,789 -1.01(-1.15%)
Nov 30, 2021 89.12 90.69 86.84 87.53 366,174 -3.25(-3.58%)
Nov 29, 2021 93.22 93.29 90.62 90.78 301,296 -0.28(-0.31%)
Nov 26, 2021 93.38 93.40 90.66 91.06 421,090 -5.37(-5.57%)
Nov 24, 2021 96.66 96.75 95.18 96.43 295,087 -0.51(-0.53%)
Nov 23, 2021 94.42 97.11 94.42 96.94 370,495 +2.66(+2.82%)
Nov 22, 2021 93.50 95.69 91.50 94.28 320,535 +1.95(+2.11%)
Nov 19, 2021 91.55 92.67 90.87 92.33 238,107 -0.32(-0.35%)
Nov 18, 2021 92.85 92.88 92.51 92.65 230,446 -0.20(-0.22%)
Nov 17, 2021 92.76 93.02 91.02 92.85 159,990 -0.29(-0.31%)
Nov 16, 2021 92.65 93.73 92.10 93.14 210,761 +0.38(+0.41%)
Nov 15, 2021 92.53 93.46 92.16 92.76 177,238 +0.39(+0.42%)
Nov 12, 2021 93.75 93.79 91.47 92.37 224,061 -0.89(-0.95%)
Nov 11, 2021 93.31 93.95 92.77 93.26 180,890 +0.26(+0.28%)
Nov 10, 2021 92.01 93.00 265,922 +0.94(+1.02%)
Nov 09, 2021 91.32 94.41 90.98 92.06 172,085 -0.11(-0.12%)
Nov 08, 2021 93.69 93.94 91.81 92.17 337,933 -0.99(-1.06%)
Nov 05, 2021 93.24 94.10 92.80 93.16 323,299 +1.27(+1.38%)
Nov 04, 2021 93.30 94.92 90.31 91.89 254,579 -1.58(-1.69%)
Nov 03, 2021 91.07 93.99 91.07 93.47 310,596 +1.79(+1.95%)
Nov 02, 2021 91.90 93.27 90.80 91.68 331,836 -0.10(-0.11%)
Nov 01, 2021 89.51 91.89 88.50 91.78 333,916 +3.28(+3.71%)
Oct 29, 2021 91.29 91.50 87.48 88.50 649,074 -1.66(-1.84%)
Oct 28, 2021 89.00 90.26 88.60 90.16 238,701 +1.74(+1.97%)
Oct 27, 2021 90.79 91.25 87.73 88.42 395,214 -2.78(-3.05%)
Oct 26, 2021 92.02 91.20 239,907 -0.91(-0.99%)
Oct 25, 2021 92.08 92.55 90.42 92.11 373,588 +0.02(+0.02%)
Oct 22, 2021 91.43 92.65 90.88 92.09 414,107 +0.88(+0.96%)
Oct 21, 2021 91.68 92.08 90.07 91.21 431,650 -0.62(-0.68%)
Oct 20, 2021 85.00 91.97 84.06 91.83 918,412 +7.22(+8.53%)
Oct 19, 2021 84.20 84.76 83.31 84.61 525,224 +0.58(+0.69%)
Oct 18, 2021 83.95 84.99 83.00 84.03 304,076 +0.05(+0.06%)
Oct 15, 2021 83.87 84.92 83.63 83.98 311,682 +0.73(+0.88%)
Oct 14, 2021 83.83 83.92 82.89 83.25 255,560 +0.51(+0.62%)
Oct 13, 2021 82.20 83.06 80.87 82.74 227,994 +0.39(+0.47%)
Oct 12, 2021 81.78 83.25 81.54 82.35 214,910 +0.51(+0.62%)
Oct 11, 2021 83.83 83.98 81.83 81.84 161,244 -1.46(-1.75%)
Oct 08, 2021 83.19 83.94 82.19 83.30 166,366 +0.32(+0.39%)
Oct 07, 2021 82.79 83.83 80.70 82.98 206,031 +0.93(+1.13%)
Oct 06, 2021 82.09 82.17 79.77 82.05 438,119 -0.92(-1.11%)
Oct 05, 2021 82.99 83.25 81.61 82.97 457,719 +0.52(+0.63%)
Oct 04, 2021 82.20 83.51 81.50 82.45 520,659 +0.19(+0.23%)
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.