Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wintrust Financial Corp (NQ: WTFC )

91.95 -1.32 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 65.04 65.31 61.56 61.69 362,246 -2.12(-3.31%)
May 05, 2023 62.67 64.08 62.35 63.81 732,919 +3.89(+6.49%)
May 04, 2023 59.50 60.98 56.66 59.92 1,065,668 -1.40(-2.29%)
May 03, 2023 63.20 64.43 61.01 61.32 633,040 -1.86(-2.95%)
May 02, 2023 65.41 65.41 61.09 63.19 750,808 -2.45(-3.73%)
May 01, 2023 67.02 67.20 65.52 65.63 585,046 -1.01(-1.52%)
Apr 28, 2023 65.94 67.48 65.80 66.65 502,798 +0.31(+0.47%)
Apr 27, 2023 65.99 67.34 65.94 66.33 408,087 +0.71(+1.08%)
Apr 26, 2023 65.28 66.74 65.16 65.62 397,305 +0.66(+1.02%)
Apr 25, 2023 66.59 67.10 64.87 64.96 705,788 -2.83(-4.17%)
Apr 24, 2023 68.39 69.08 67.69 67.79 553,132 -0.81(-1.18%)
Apr 21, 2023 68.55 68.89 67.91 68.60 499,352 -0.33(-0.48%)
Apr 20, 2023 69.21 71.25 68.23 68.93 1,168,900 -2.95(-4.11%)
Apr 19, 2023 70.40 73.13 69.64 71.88 934,805 +1.94(+2.77%)
Apr 18, 2023 71.85 71.85 69.64 69.94 590,436 -1.92(-2.67%)
Apr 17, 2023 69.72 72.21 69.10 71.86 447,034 +1.43(+2.03%)
Apr 14, 2023 72.61 72.70 69.34 70.43 629,722 -0.61(-0.86%)
Apr 13, 2023 69.24 71.27 68.35 71.04 536,008 +1.89(+2.73%)
Apr 12, 2023 70.34 70.39 68.03 69.15 527,204 -0.43(-0.62%)
Apr 11, 2023 69.34 69.89 68.81 69.58 377,760 +0.32(+0.46%)
Apr 10, 2023 68.52 69.85 67.90 69.26 497,087 +0.00(+0.00%)
Apr 06, 2023 68.28 69.36 67.91 69.26 441,223 +0.90(+1.31%)
Apr 05, 2023 67.29 68.50 66.93 68.36 512,427 -0.28(-0.41%)
Apr 04, 2023 70.58 70.58 67.14 68.64 373,375 -1.50(-2.14%)
Apr 03, 2023 71.39 71.65 69.86 70.15 378,878 -0.97(-1.36%)
Mar 31, 2023 71.10 71.68 70.27 71.11 560,715 +0.82(+1.16%)
Mar 30, 2023 71.74 71.74 69.91 70.29 472,964 -0.48(-0.67%)
Mar 29, 2023 71.33 71.45 69.75 70.77 487,882 +0.64(+0.92%)
Mar 28, 2023 69.67 70.93 68.94 70.13 493,086 +0.28(+0.40%)
Mar 27, 2023 71.72 71.73 69.03 69.84 593,942 +0.73(+1.06%)
Mar 24, 2023 65.69 69.24 65.69 69.11 766,106 +1.22(+1.79%)
Mar 23, 2023 71.67 72.02 67.41 67.89 878,404 -2.95(-4.17%)
Mar 22, 2023 75.19 75.19 70.63 70.85 859,777 -4.19(-5.59%)
Mar 21, 2023 74.46 76.02 73.24 75.04 973,140 +3.73(+5.24%)
Mar 20, 2023 72.69 74.19 70.52 71.31 843,314 +0.90(+1.27%)
Mar 17, 2023 74.26 74.99 69.93 70.41 1,637,040 -5.04(-6.68%)
Mar 16, 2023 68.64 75.72 68.26 75.45 2,301,680 +5.87(+8.43%)
Mar 15, 2023 70.20 71.61 67.81 69.58 1,281,304 -3.50(-4.79%)
Mar 14, 2023 74.08 77.48 72.33 73.08 1,594,567 +3.82(+5.52%)
Mar 13, 2023 71.92 72.67 56.03 69.26 2,482,010 -8.84(-11.32%)
Mar 10, 2023 78.15 80.48 75.88 78.10 1,162,885 -1.86(-2.33%)
Mar 09, 2023 83.94 84.10 79.75 79.96 729,708 -4.86(-5.73%)
Mar 08, 2023 85.94 86.94 84.20 84.83 398,456 -0.95(-1.10%)
Mar 07, 2023 88.80 88.80 85.69 85.77 372,055 -3.46(-3.88%)
Mar 06, 2023 88.73 89.85 88.67 89.23 767,822 +0.10(+0.11%)
Mar 03, 2023 88.72 89.27 87.84 89.14 312,755 +0.64(+0.73%)
Mar 02, 2023 89.48 89.48 87.85 88.49 373,640 -1.36(-1.51%)
Mar 01, 2023 89.31 90.33 88.72 89.85 347,551 +0.04(+0.04%)
Feb 28, 2023 91.11 91.63 88.89 89.81 734,213 -1.27(-1.39%)
Feb 27, 2023 91.06 91.63 90.37 91.08 296,578 +0.57(+0.62%)
Feb 24, 2023 88.78 90.56 88.49 90.51 383,358 +1.29(+1.44%)
Feb 23, 2023 89.31 90.19 87.27 89.22 201,406 +0.22(+0.25%)
Feb 22, 2023 89.04 89.51 88.39 89.00 290,867 -0.23(-0.26%)
Feb 21, 2023 90.21 90.21 88.58 89.23 263,694 -0.97(-1.08%)
Feb 17, 2023 89.36 90.51 89.09 90.21 201,544 +0.51(+0.57%)
Feb 16, 2023 89.71 90.55 89.16 89.70 271,981 -0.62(-0.69%)
Feb 15, 2023 89.41 90.62 89.22 90.32 249,621 +0.00(+0.00%)
Feb 14, 2023 90.78 92.81 89.69 90.32 225,818 -0.76(-0.83%)
Feb 13, 2023 91.18 91.33 90.54 91.08 458,447 -0.20(-0.22%)
Feb 10, 2023 91.12 91.88 90.59 91.29 479,686 +0.17(+0.18%)
Feb 09, 2023 92.22 92.61 91.02 91.12 442,305 -0.91(-0.99%)
Feb 08, 2023 92.85 92.99 91.69 92.03 380,347 -0.82(-0.88%)
Feb 07, 2023 91.78 93.16 91.40 92.85 314,230 +0.70(+0.76%)
Feb 06, 2023 92.23 92.90 91.45 92.15 633,285 +0.06(+0.06%)
Feb 03, 2023 90.38 92.13 90.25 92.09 512,154 +1.43(+1.57%)
Feb 02, 2023 90.42 90.70 89.14 90.67 488,679 +0.45(+0.49%)
Feb 01, 2023 89.29 91.09 88.72 90.22 491,777 +1.43(+1.61%)
Jan 31, 2023 86.75 88.81 85.02 88.79 488,258 +1.98(+2.28%)
Jan 30, 2023 87.19 88.04 86.80 86.81 329,337 -1.04(-1.18%)
Jan 27, 2023 88.37 88.88 87.21 87.85 233,586 +0.00(+0.00%)
Jan 26, 2023 87.22 87.87 86.48 87.85 313,018 +1.54(+1.79%)
Jan 25, 2023 85.69 86.53 84.94 86.31 402,644 +0.83(+0.97%)
Jan 24, 2023 86.20 87.09 85.28 85.48 541,569 -0.68(-0.79%)
Jan 23, 2023 84.91 86.65 84.44 86.16 781,386 +1.49(+1.75%)
Jan 20, 2023 82.52 84.69 82.27 84.68 843,902 +2.39(+2.90%)
Jan 19, 2023 78.44 82.90 77.45 82.29 1,042,559 +1.96(+2.44%)
Jan 18, 2023 83.54 83.54 80.17 80.33 817,740 -3.56(-4.25%)
Jan 17, 2023 84.64 84.73 83.32 83.89 519,139 -1.20(-1.41%)
Jan 13, 2023 83.93 85.40 82.20 85.09 372,778 +0.37(+0.44%)
Jan 12, 2023 83.68 85.61 83.23 84.72 475,501 +1.33(+1.59%)
Jan 11, 2023 83.95 84.10 82.93 83.39 286,542 -0.08(-0.09%)
Jan 10, 2023 82.40 83.54 82.17 83.47 380,444 +0.72(+0.87%)
Jan 09, 2023 83.07 83.49 82.48 82.75 373,393 -0.16(-0.19%)
Jan 06, 2023 81.53 83.00 81.14 82.91 350,737 +2.13(+2.63%)
Jan 05, 2023 81.04 81.36 80.37 80.78 410,345 -0.94(-1.15%)
Jan 04, 2023 81.79 82.74 81.23 81.72 397,042 +0.49(+0.60%)
Jan 03, 2023 82.16 82.71 80.66 81.24 437,981 -0.81(-0.98%)
Dec 30, 2022 81.27 82.25 81.01 82.05 348,493 +0.15(+0.18%)
Dec 29, 2022 80.58 82.17 80.31 81.90 319,259 +1.49(+1.85%)
Dec 28, 2022 80.90 81.10 80.32 80.41 287,989 -0.59(-0.73%)
Dec 27, 2022 80.99 81.54 80.37 81.01 293,764 +0.19(+0.24%)
Dec 23, 2022 80.42 81.31 80.03 80.81 260,964 +0.47(+0.58%)
Dec 22, 2022 80.45 80.48 79.07 80.35 249,629 -0.61(-0.76%)
Dec 21, 2022 80.46 81.66 80.27 80.96 360,238 +1.18(+1.48%)
Dec 20, 2022 78.94 80.26 78.65 79.77 528,412 +1.26(+1.61%)
Dec 19, 2022 78.35 79.27 77.85 78.51 404,670 +0.64(+0.82%)
Dec 16, 2022 78.32 78.98 77.26 77.87 1,197,861 -0.88(-1.12%)
Dec 15, 2022 79.81 79.84 78.18 78.75 515,610 -1.79(-2.22%)
Dec 14, 2022 81.29 81.69 79.67 80.54 522,776 -0.38(-0.47%)
Dec 13, 2022 83.41 83.41 79.50 80.92 611,678 -2.00(-2.41%)
Dec 12, 2022 82.65 83.67 82.29 82.92 501,956 +0.01(+0.01%)
Dec 09, 2022 84.53 84.63 82.70 82.91 339,023 -1.62(-1.92%)
Dec 08, 2022 86.06 86.11 83.77 84.53 503,505 -0.33(-0.39%)
Dec 07, 2022 84.13 86.11 83.62 84.86 514,970 +0.51(+0.61%)
Dec 06, 2022 82.97 87.11 82.17 84.35 643,470 +1.42(+1.71%)
Dec 05, 2022 87.39 87.92 81.99 82.93 466,267 -5.26(-5.97%)
Dec 02, 2022 87.57 88.26 86.14 88.19 286,483 -0.23(-0.26%)
Dec 01, 2022 89.23 89.76 87.12 88.42 292,239 -0.33(-0.37%)
Nov 30, 2022 86.38 88.89 85.10 88.75 579,287 +2.33(+2.70%)
Nov 29, 2022 85.35 86.80 85.35 86.42 252,560 +1.08(+1.26%)
Nov 28, 2022 86.25 86.37 85.11 85.35 264,723 -1.80(-2.06%)
Nov 25, 2022 86.83 87.57 86.42 87.14 90,629 +0.96(+1.12%)
Nov 23, 2022 86.95 87.61 86.04 86.18 241,484 -1.11(-1.27%)
Nov 22, 2022 87.10 87.86 86.45 87.29 271,841 +0.49(+0.56%)
Nov 21, 2022 85.86 87.16 85.86 86.80 231,260 +0.85(+0.99%)
Nov 18, 2022 86.35 86.89 84.79 85.95 456,029 +0.98(+1.15%)
Nov 17, 2022 84.67 85.95 83.86 84.97 322,631 -1.13(-1.31%)
Nov 16, 2022 87.63 87.63 85.87 86.09 690,239 -1.27(-1.46%)
Nov 15, 2022 88.58 89.67 86.75 87.36 414,433 +0.12(+0.13%)
Nov 14, 2022 88.48 88.99 87.25 87.25 549,246 -1.23(-1.39%)
Nov 11, 2022 92.84 93.16 87.40 88.48 765,389 -3.77(-4.08%)
Nov 10, 2022 93.54 94.95 91.35 92.25 650,945 +1.31(+1.44%)
Nov 09, 2022 90.32 92.33 90.03 90.94 368,983 -0.39(-0.43%)
Nov 08, 2022 91.33 92.21 90.32 91.33 438,351 -0.49(-0.54%)
Nov 07, 2022 91.13 91.89 90.21 91.82 384,178 +1.62(+1.79%)
Nov 04, 2022 89.85 91.22 89.17 90.20 370,118 +1.57(+1.77%)
Nov 03, 2022 87.53 89.09 85.97 88.64 359,471 +0.38(+0.43%)
Nov 02, 2022 90.93 88.05 88.26 429,530 -2.97(-3.25%)
Nov 01, 2022 91.26 91.82 90.43 91.23 365,449 +0.68(+0.75%)
Oct 31, 2022 89.72 91.09 89.51 90.55 491,945 +0.38(+0.42%)
Oct 28, 2022 88.82 90.25 87.76 90.17 366,152 +2.13(+2.42%)
Oct 27, 2022 89.93 90.50 87.88 88.05 591,855 -0.91(-1.02%)
Oct 26, 2022 90.69 91.34 88.95 88.96 345,824 -1.33(-1.47%)
Oct 25, 2022 88.62 90.61 88.62 90.28 432,099 +1.50(+1.69%)
Oct 24, 2022 89.24 89.64 87.98 88.78 526,211 +0.60(+0.68%)
Oct 21, 2022 87.07 88.99 86.48 88.18 437,633 +1.15(+1.32%)
Oct 20, 2022 90.30 91.66 86.36 87.03 610,811 -2.50(-2.79%)
Oct 19, 2022 89.95 93.74 88.92 89.53 1,200,848 +0.25(+0.28%)
Oct 18, 2022 89.76 90.89 88.39 89.27 906,542 +0.59(+0.67%)
Oct 17, 2022 87.66 89.02 86.72 88.68 531,483 +2.85(+3.32%)
Oct 14, 2022 87.05 87.96 85.57 85.83 351,350 -0.54(-0.63%)
Oct 13, 2022 82.10 86.85 80.80 86.37 692,516 +3.68(+4.44%)
Oct 12, 2022 81.49 83.53 80.62 82.70 665,445 +1.01(+1.23%)
Oct 11, 2022 82.27 82.93 80.91 81.69 655,801 -1.07(-1.30%)
Oct 10, 2022 83.35 83.75 81.87 82.77 356,534 +0.07(+0.08%)
Oct 07, 2022 84.24 84.24 82.32 82.70 330,739 -2.21(-2.61%)
Oct 06, 2022 84.19 85.06 83.83 84.91 305,499 +0.08(+0.09%)
Oct 05, 2022 83.81 85.01 83.07 84.84 421,935 -0.28(-0.33%)
Oct 04, 2022 82.07 85.17 81.79 85.12 417,259 +4.12(+5.09%)
Oct 03, 2022 79.79 81.56 78.52 81.00 335,792 +2.12(+2.69%)
Sep 30, 2022 78.94 80.55 78.61 78.88 483,739 -0.03(-0.04%)
Sep 29, 2022 78.56 79.04 77.22 78.91 392,239 -0.68(-0.85%)
Sep 28, 2022 77.99 80.08 77.83 79.58 262,908 +1.63(+2.10%)
Sep 27, 2022 79.06 79.83 76.92 77.95 380,464 -0.91(-1.15%)
Sep 26, 2022 79.02 80.29 78.36 78.86 378,540 -0.90(-1.13%)
Sep 23, 2022 80.07 80.07 78.27 79.76 608,291 -1.23(-1.52%)
Sep 22, 2022 83.22 83.50 80.59 80.99 419,658 -1.84(-2.22%)
Sep 21, 2022 83.97 84.98 82.82 82.82 413,791 -0.96(-1.14%)
Sep 20, 2022 83.49 84.23 83.05 83.78 302,413 -0.18(-0.22%)
Sep 19, 2022 81.27 84.11 81.27 83.96 291,980 +1.55(+1.88%)
Sep 16, 2022 83.27 83.27 81.29 82.42 770,048 -1.82(-2.16%)
Sep 15, 2022 83.50 85.37 83.50 84.24 294,187 +0.58(+0.69%)
Sep 14, 2022 83.83 84.23 82.43 83.66 477,995 +0.09(+0.10%)
Sep 13, 2022 83.87 84.91 83.27 83.57 351,538 -2.32(-2.70%)
Sep 12, 2022 85.29 86.49 85.06 85.89 413,317 +1.02(+1.20%)
Sep 09, 2022 84.30 85.52 83.37 84.87 284,381 +0.96(+1.14%)
Sep 08, 2022 81.57 84.01 81.48 83.92 355,932 +1.69(+2.06%)
Sep 07, 2022 79.43 82.30 79.19 82.22 341,374 +2.31(+2.89%)
Sep 06, 2022 81.73 81.73 79.16 79.91 276,343 -1.02(-1.25%)
Sep 02, 2022 82.43 83.20 80.55 80.93 294,947 -0.52(-0.64%)
Sep 01, 2022 81.19 81.90 80.17 81.45 242,353 -0.13(-0.15%)
Aug 31, 2022 82.50 82.89 81.53 81.58 444,671 -0.80(-0.97%)
Aug 30, 2022 82.42 82.75 81.25 82.38 343,665 +0.30(+0.37%)
Aug 29, 2022 81.90 82.80 81.22 82.08 273,317 -0.30(-0.36%)
Aug 26, 2022 85.04 85.28 82.34 82.38 264,503 -2.66(-3.13%)
Aug 25, 2022 83.41 85.08 83.30 85.04 216,371 +1.66(+2.00%)
Aug 24, 2022 83.74 84.12 82.76 83.37 291,829 -0.75(-0.90%)
Aug 23, 2022 84.36 84.93 84.04 84.13 232,335 +0.06(+0.07%)
Aug 22, 2022 85.17 85.17 83.91 84.07 230,166 -2.34(-2.71%)
Aug 19, 2022 86.79 86.79 85.80 86.41 298,668 -1.10(-1.26%)
Aug 18, 2022 86.47 87.56 85.68 87.51 205,662 +1.00(+1.15%)
Aug 17, 2022 85.80 86.66 85.24 86.52 286,262 -0.31(-0.36%)
Aug 16, 2022 85.99 87.23 84.10 86.83 265,841 +0.60(+0.70%)
Aug 15, 2022 85.48 86.56 83.86 86.23 195,834 -0.01(-0.01%)
Aug 12, 2022 85.99 86.31 84.13 86.24 273,059 +0.99(+1.16%)
Aug 11, 2022 84.34 85.31 84.33 85.25 245,352 +1.51(+1.80%)
Aug 10, 2022 82.76 84.31 82.76 83.74 486,039 +1.98(+2.43%)
Aug 09, 2022 82.32 82.32 81.56 81.76 425,683 -0.56(-0.68%)
Aug 08, 2022 83.91 84.64 82.26 82.32 284,463 -1.26(-1.51%)
Aug 05, 2022 81.51 83.71 81.44 83.58 295,488 +1.84(+2.25%)
Aug 04, 2022 82.30 82.30 81.13 81.74 265,351 -0.81(-0.98%)
Aug 03, 2022 82.16 83.10 81.35 82.55 302,145 +1.02(+1.25%)
Aug 02, 2022 83.27 83.52 81.14 81.53 445,327 -2.03(-2.43%)
Aug 01, 2022 82.43 84.01 81.50 83.56 418,460 +0.67(+0.81%)
Jul 29, 2022 82.80 83.48 81.91 82.89 653,905 +0.17(+0.21%)
Jul 28, 2022 83.62 83.76 81.67 82.71 339,259 -1.03(-1.23%)
Jul 27, 2022 82.78 84.17 82.49 83.74 540,945 +1.08(+1.31%)
Jul 26, 2022 82.62 83.85 82.27 82.66 409,492 -0.61(-0.73%)
Jul 25, 2022 83.27 83.90 82.68 83.27 526,767 +0.65(+0.78%)
Jul 22, 2022 83.48 84.33 82.21 82.63 461,170 -0.26(-0.31%)
Jul 21, 2022 84.18 84.90 80.65 82.89 710,125 +0.09(+0.10%)
Jul 20, 2022 80.61 82.96 80.45 82.80 534,914 +1.40(+1.72%)
Jul 19, 2022 79.72 81.96 79.72 81.40 378,201 +2.75(+3.49%)
Jul 18, 2022 79.75 80.58 78.43 78.66 471,783 +0.12(+0.15%)
Jul 15, 2022 76.75 78.96 75.95 78.54 446,051 +3.27(+4.34%)
Jul 14, 2022 74.24 75.47 73.71 75.28 501,005 -0.55(-0.72%)
Jul 13, 2022 76.41 76.63 74.89 75.83 332,410 -1.12(-1.45%)
Jul 12, 2022 76.44 78.66 76.04 76.94 620,586 -0.29(-0.37%)
Jul 11, 2022 77.93 78.28 77.01 77.23 478,492 -0.95(-1.22%)
Jul 08, 2022 78.95 79.46 77.57 78.19 199,333 -0.29(-0.37%)
Jul 07, 2022 77.91 78.76 75.53 78.47 471,688 +1.67(+2.17%)
Jul 06, 2022 77.47 78.21 75.52 76.81 527,777 -1.26(-1.62%)
Jul 05, 2022 76.42 78.11 75.15 78.07 458,350 -0.27(-0.34%)
Jul 01, 2022 76.74 78.76 75.15 78.34 288,061 +1.13(+1.46%)
Jun 30, 2022 75.65 78.20 75.18 77.21 424,369 -0.48(-0.62%)
Jun 29, 2022 78.70 79.11 77.49 77.69 321,174 -0.98(-1.25%)
Jun 28, 2022 79.56 80.60 78.55 78.68 420,252 -0.25(-0.32%)
Jun 27, 2022 79.95 81.84 78.52 78.93 371,596 -0.54(-0.68%)
Jun 24, 2022 76.43 79.73 74.77 79.47 1,336,852 +3.81(+5.04%)
Jun 23, 2022 76.95 77.67 74.74 75.65 743,671 -1.34(-1.74%)
Jun 22, 2022 75.52 77.29 75.52 76.99 464,004 +0.22(+0.29%)
Jun 21, 2022 76.72 77.57 76.10 76.77 550,721 +1.37(+1.81%)
Jun 17, 2022 74.47 76.21 73.99 75.40 771,223 +1.76(+2.39%)
Jun 16, 2022 75.83 75.83 73.34 73.64 526,801 -3.85(-4.97%)
Jun 15, 2022 77.48 78.79 76.20 77.49 575,687 +0.95(+1.25%)
Jun 14, 2022 76.46 77.40 75.68 76.54 631,481 +0.64(+0.84%)
Jun 13, 2022 76.88 77.52 75.30 75.90 767,177 -2.99(-3.79%)
Jun 10, 2022 79.75 80.38 78.15 78.89 998,118 -2.90(-3.55%)
Jun 09, 2022 84.18 84.48 81.71 81.79 1,130,578 -2.67(-3.16%)
Jun 08, 2022 83.88 85.40 82.85 84.46 3,003,086 -2.50(-2.88%)
Jun 07, 2022 85.10 86.96 81.98 86.96 343,849 +0.86(+1.00%)
Jun 06, 2022 86.84 88.01 85.74 86.10 357,050 +0.16(+0.19%)
Jun 03, 2022 86.38 86.96 85.48 85.94 439,240 -0.53(-0.61%)
Jun 02, 2022 83.53 86.52 82.89 86.47 380,280 +2.94(+3.52%)
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.