Skip to main content

Wintrust Financial Corp (NQ: WTFC )

93.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 84.20 84.60 83.02 83.07 352,682 -1.15(-1.37%)
May 30, 2018 83.65 84.69 83.29 84.22 601,497 +1.35(+1.63%)
May 29, 2018 83.91 84.41 82.15 82.87 417,877 -1.98(-2.34%)
May 25, 2018 84.86 84.86 84.86 0 -0.15(-0.18%)
May 24, 2018 85.29 85.46 83.40 85.01 490,624 -0.95(-1.10%)
May 23, 2018 86.88 87.34 85.55 85.96 472,979 -1.35(-1.55%)
May 22, 2018 87.90 90.15 87.11 87.31 707,681 -0.68(-0.77%)
May 21, 2018 85.12 88.03 83.34 87.98 801,367 +3.17(+3.73%)
May 18, 2018 85.68 85.68 84.49 84.82 494,500 -0.63(-0.74%)
May 17, 2018 85.12 85.56 84.50 85.45 360,245 +0.41(+0.49%)
May 16, 2018 84.04 85.50 83.75 85.04 391,386 +1.10(+1.31%)
May 15, 2018 83.39 84.30 83.07 83.94 559,355 +0.53(+0.64%)
May 14, 2018 84.10 84.22 83.26 83.40 329,581 -0.42(-0.51%)
May 11, 2018 83.92 84.31 83.69 83.83 220,113 -0.15(-0.18%)
May 10, 2018 83.94 84.43 83.02 83.98 202,395 -0.03(-0.03%)
May 09, 2018 83.80 84.58 82.84 84.01 277,469 +0.54(+0.65%)
May 08, 2018 81.85 83.93 81.22 83.47 345,620 +1.07(+1.30%)
May 07, 2018 81.88 82.91 81.37 82.40 481,362 +0.91(+1.12%)
May 04, 2018 80.22 82.32 79.76 81.49 398,245 +0.72(+0.89%)
May 03, 2018 81.17 81.62 79.82 80.77 284,053 -0.86(-1.05%)
May 02, 2018 82.00 83.03 80.92 81.62 322,333 -0.31(-0.38%)
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.