Wintrust Financial Corp (NQ: WTFC )

89.77 +0.99 (+1.12%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 89.45 90.21 89.03 89.77 87,976 +0.99(+1.12%)
Nov 23, 2022 89.57 90.25 88.64 88.78 234,413 -1.14(-1.27%)
Nov 22, 2022 89.73 90.51 89.06 89.92 263,881 +0.50(+0.56%)
Nov 21, 2022 88.45 89.79 88.45 89.42 224,489 +0.88(+0.99%)
Nov 18, 2022 88.95 89.51 87.35 88.54 442,676 +1.01(+1.15%)
Nov 17, 2022 87.22 88.54 86.39 87.53 313,184 -1.16(-1.31%)
Nov 16, 2022 90.27 90.27 88.46 88.69 670,028 -1.31(-1.46%)
Nov 15, 2022 91.25 92.38 89.37 90.00 402,298 +0.12(+0.13%)
Nov 14, 2022 91.15 91.67 89.88 89.88 533,163 -1.27(-1.39%)
Nov 11, 2022 95.64 95.97 90.04 91.15 742,977 -3.88(-4.08%)
Nov 10, 2022 96.36 97.81 94.11 95.03 631,884 +1.35(+1.44%)
Nov 09, 2022 93.04 95.11 92.75 93.68 358,179 -0.40(-0.43%)
Nov 08, 2022 94.09 94.99 93.04 94.08 425,515 -0.51(-0.54%)
Nov 07, 2022 93.88 94.66 92.93 94.59 372,928 +1.66(+1.79%)
Nov 04, 2022 92.57 93.97 91.86 92.92 359,280 +1.61(+1.77%)
Nov 03, 2022 90.17 91.78 88.56 91.31 348,945 +0.39(+0.43%)
Nov 02, 2022 93.67 90.70 90.92 416,952 -3.06(-3.25%)
Nov 01, 2022 94.01 94.59 93.15 93.98 354,748 +0.70(+0.75%)
Oct 31, 2022 92.43 93.84 92.21 93.28 477,540 +0.39(+0.42%)
Oct 28, 2022 91.50 92.97 90.40 92.89 355,430 +2.19(+2.42%)
Oct 27, 2022 92.65 93.23 90.53 90.70 574,524 -0.94(-1.02%)
Oct 26, 2022 93.42 94.09 91.63 91.64 335,697 -1.37(-1.47%)
Oct 25, 2022 91.29 93.35 91.29 93.00 419,446 +1.54(+1.69%)
Oct 24, 2022 91.93 92.35 90.64 91.46 510,802 +0.62(+0.68%)
Oct 21, 2022 89.70 91.68 89.09 90.84 424,818 +1.19(+1.32%)
Oct 20, 2022 93.02 94.43 88.97 89.66 592,925 -2.57(-2.79%)
Oct 19, 2022 92.67 96.57 91.60 92.23 1,165,684 +0.26(+0.28%)
Oct 18, 2022 92.47 93.63 91.06 91.97 879,996 +0.61(+0.67%)
Oct 17, 2022 90.30 91.71 89.33 91.36 515,920 +2.94(+3.32%)
Oct 14, 2022 89.68 90.61 88.15 88.42 341,062 -0.56(-0.63%)
Oct 13, 2022 84.57 89.47 83.24 88.98 672,237 +3.79(+4.44%)
Oct 12, 2022 83.95 86.05 83.05 85.19 645,960 +1.04(+1.23%)
Oct 11, 2022 84.75 85.43 83.35 84.16 636,598 -1.11(-1.30%)
Oct 10, 2022 85.86 86.28 84.34 85.26 346,094 +0.07(+0.08%)
Oct 07, 2022 86.78 86.78 84.81 85.19 321,055 -2.28(-2.61%)
Oct 06, 2022 86.73 87.62 86.36 87.47 296,553 +0.08(+0.09%)
Oct 05, 2022 86.34 87.57 85.58 87.39 409,579 -0.29(-0.33%)
Oct 04, 2022 84.54 87.74 84.26 87.68 405,041 +4.24(+5.09%)
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.