Wintrust Financial Corp (NQ: WTFC )

108.37 +3.35 (+3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 104.65 107.10 104.46 105.02 612,840 -1.24(-1.17%)
Jul 18, 2024 111.85 113.25 105.48 106.26 1,094,354 -5.57(-4.98%)
Jul 17, 2024 110.04 113.68 110.01 111.83 802,061 -0.06(-0.05%)
Jul 16, 2024 106.81 112.11 106.31 111.89 652,042 +5.37(+5.04%)
Jul 15, 2024 105.24 107.44 105.11 106.52 537,884 +2.46(+2.36%)
Jul 12, 2024 104.08 104.90 103.64 104.06 458,250 +0.25(+0.24%)
Jul 11, 2024 100.65 104.01 100.31 103.81 528,451 +3.65(+3.64%)
Jul 10, 2024 98.62 100.25 98.62 100.16 368,366 +1.53(+1.55%)
Jul 09, 2024 96.48 99.01 96.05 98.63 219,800 +2.17(+2.25%)
Jul 08, 2024 97.46 97.98 95.85 96.46 362,768 +0.03(+0.03%)
Jul 05, 2024 98.05 98.39 96.11 96.43 739,039 -1.67(-1.70%)
Jul 03, 2024 99.86 99.97 98.01 98.10 254,917 -1.97(-1.97%)
Jul 02, 2024 99.34 100.24 98.68 100.07 319,013 +0.60(+0.60%)
Jul 01, 2024 98.59 99.80 98.33 99.47 257,858 +0.91(+0.92%)
Jun 28, 2024 96.44 98.69 96.44 98.56 504,560 +2.86(+2.99%)
Jun 27, 2024 95.63 96.22 94.97 95.70 352,991 +0.30(+0.31%)
Jun 26, 2024 95.96 96.00 95.27 95.40 317,070 -0.60(-0.62%)
Jun 25, 2024 96.00 96.47 95.68 96.00 378,076 -0.61(-0.63%)
Jun 24, 2024 94.63 97.20 94.04 96.61 356,839 +2.61(+2.78%)
Jun 21, 2024 92.54 94.19 92.54 94.00 538,792 +0.26(+0.28%)
Jun 20, 2024 93.50 94.24 93.50 93.74 270,559 +0.19(+0.20%)
Jun 18, 2024 93.29 94.19 92.96 93.55 383,564 +0.13(+0.14%)
Jun 17, 2024 91.99 93.60 91.38 93.42 348,067 +1.47(+1.60%)
Jun 14, 2024 92.41 92.67 91.42 91.95 276,633 -1.32(-1.42%)
Jun 13, 2024 94.10 94.10 92.58 93.27 237,734 -1.26(-1.33%)
Jun 12, 2024 94.86 96.59 93.77 94.53 240,240 +1.56(+1.68%)
Jun 11, 2024 93.43 95.05 92.79 92.97 313,250 -1.07(-1.14%)
Jun 10, 2024 94.27 94.36 92.81 94.04 330,013 -1.39(-1.46%)
Jun 07, 2024 94.22 95.77 94.22 95.43 209,715 +0.52(+0.55%)
Jun 06, 2024 95.26 96.14 94.25 94.91 279,280 -0.01(-0.01%)
Jun 05, 2024 95.20 95.58 94.41 94.92 150,880 +0.31(+0.33%)
Jun 04, 2024 95.14 95.81 94.22 94.61 190,577 -1.17(-1.22%)
Jun 03, 2024 99.19 99.45 95.49 95.78 273,013 -2.83(-2.87%)
May 31, 2024 98.08 98.69 97.41 98.61 290,291 +0.89(+0.91%)
May 30, 2024 97.41 98.11 96.70 97.72 157,476 +1.48(+1.54%)
May 29, 2024 95.94 96.25 94.71 96.24 270,961 -1.19(-1.22%)
May 28, 2024 98.40 98.56 97.13 97.43 228,960 -0.27(-0.28%)
May 24, 2024 97.57 97.75 96.23 97.70 178,613 +0.90(+0.93%)
May 23, 2024 99.86 100.16 96.53 96.80 278,060 -2.39(-2.41%)
May 22, 2024 99.70 100.33 98.42 99.19 207,012 -0.95(-0.95%)
May 21, 2024 100.03 101.13 100.03 100.14 348,479 -0.37(-0.37%)
May 20, 2024 101.95 102.24 100.43 100.51 181,260 -1.44(-1.41%)
May 17, 2024 102.69 102.74 101.73 101.95 146,710 -0.20(-0.20%)
May 16, 2024 102.92 102.95 102.03 102.15 168,014 -0.84(-0.82%)
May 15, 2024 103.77 104.14 102.07 102.99 184,715 +0.07(+0.07%)
May 14, 2024 102.45 103.05 101.76 102.92 213,442 +1.24(+1.22%)
May 13, 2024 102.38 102.95 101.43 101.68 291,222 -0.02(-0.02%)
May 10, 2024 101.10 101.83 100.48 101.70 219,294 +0.97(+0.96%)
May 09, 2024 101.00 101.51 100.14 100.73 178,417 -0.01(-0.01%)
May 08, 2024 99.69 100.78 99.64 100.74 245,965 +0.46(+0.46%)
May 07, 2024 101.15 101.36 100.20 100.28 433,558 -0.29(-0.29%)
May 06, 2024 100.89 101.28 100.18 100.57 353,567 +0.29(+0.29%)
May 03, 2024 101.14 101.98 99.80 100.28 293,173 +0.67(+0.67%)
May 02, 2024 98.88 99.79 97.92 99.61 312,360 +1.93(+1.98%)
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.