Wintrust Financial Corp (NQ: WTFC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	131.21	132.35	128.75	131.76	508,971	+0.81(+0.62%)
Nov 14, 2024	132.70	133.14	130.20	130.95	350,913	-1.67(-1.26%)
Nov 13, 2024	134.21	136.08	132.46	132.62	284,506	-1.04(-0.78%)
Nov 12, 2024	132.68	134.35	132.00	133.66	364,389	+0.63(+0.47%)
Nov 11, 2024	130.88	134.82	130.77	133.03	545,247	+4.43(+3.44%)
Nov 08, 2024	127.23	129.21	125.99	128.60	382,754	+1.47(+1.16%)
Nov 07, 2024	129.67	129.67	126.81	127.13	604,485	-4.30(-3.27%)
Nov 06, 2024	123.46	131.66	123.46	131.43	1,198,851	+16.28(+14.14%)
Nov 05, 2024	113.72	115.38	113.72	115.15	223,609	+1.86(+1.64%)
Nov 04, 2024	114.36	114.36	111.86	113.29	276,889	-1.10(-0.96%)
Nov 01, 2024	117.01	117.12	114.18	114.39	383,459	-1.50(-1.29%)
Oct 31, 2024	117.49	118.06	115.74	115.89	342,473	-1.67(-1.42%)
Oct 30, 2024	114.60	118.69	114.60	117.56	374,593	+1.87(+1.62%)
Oct 29, 2024	116.06	116.48	115.05	115.69	408,100	-0.37(-0.32%)
Oct 28, 2024	113.78	116.35	113.56	116.06	307,330	+3.04(+2.69%)
Oct 25, 2024	114.89	115.91	112.32	113.02	305,265	-1.15(-1.01%)
Oct 24, 2024	114.72	115.28	112.73	114.17	365,640	-0.16(-0.14%)
Oct 23, 2024	115.44	116.40	113.36	114.33	518,059	-0.43(-0.37%)
Oct 22, 2024	106.18	115.37	105.75	114.76	704,185	+2.47(+2.20%)
Oct 21, 2024	115.35	115.80	112.07	112.29	632,957	-3.08(-2.67%)
Oct 18, 2024	116.85	116.88	115.04	115.37	415,681	-1.64(-1.40%)
Oct 17, 2024	114.85	117.77	114.75	117.01	485,301	+2.32(+2.02%)
Oct 16, 2024	113.69	115.82	113.63	114.69	272,720	+1.99(+1.77%)
Oct 15, 2024	112.72	116.42	111.86	112.70	454,656	+0.49(+0.44%)
Oct 14, 2024	111.27	112.89	110.10	112.21	248,745	+1.21(+1.09%)
Oct 11, 2024	107.67	111.55	107.67	111.00	385,415	+4.13(+3.86%)
Oct 10, 2024	107.46	108.27	106.38	106.87	283,184	-0.74(-0.69%)
Oct 09, 2024	105.43	108.37	105.43	107.61	304,724	+2.14(+2.03%)
Oct 08, 2024	106.50	106.73	105.46	105.47	181,554	-0.81(-0.76%)
Oct 07, 2024	106.20	107.02	105.24	106.28	278,094	-0.32(-0.30%)
Oct 04, 2024	106.50	107.99	105.70	106.60	294,863	+2.03(+1.94%)
Oct 03, 2024	103.83	105.06	103.20	104.57	445,394	+0.42(+0.40%)
Oct 02, 2024	103.97	105.00	102.34	104.15	389,072	-0.42(-0.40%)
Oct 01, 2024	107.77	107.77	104.07	104.57	441,148	-3.96(-3.65%)
Sep 30, 2024	106.33	108.78	105.67	108.53	358,574	+1.98(+1.86%)
Sep 27, 2024	107.74	108.14	106.27	106.55	283,186	-0.51(-0.48%)
Sep 26, 2024	107.24	108.04	105.87	107.06	219,317	+1.03(+0.97%)
Sep 25, 2024	107.49	107.49	105.53	106.03	349,008	-1.63(-1.51%)
Sep 24, 2024	108.35	109.18	107.14	107.66	307,219	-0.55(-0.51%)
Sep 23, 2024	108.50	109.06	107.12	108.21	336,905	-0.05(-0.05%)
Sep 20, 2024	109.84	109.98	108.06	108.26	1,191,046	-1.94(-1.76%)
Sep 19, 2024	109.97	110.92	108.72	110.20	504,424	+2.38(+2.21%)
Sep 18, 2024	108.21	110.60	106.88	107.82	407,932	-0.25(-0.23%)
Sep 17, 2024	107.15	109.59	106.83	108.07	406,227	+1.50(+1.41%)
Sep 16, 2024	105.13	107.44	104.30	106.57	310,973	+1.49(+1.42%)
Sep 13, 2024	103.75	105.21	103.75	105.08	228,630	+2.49(+2.43%)
Sep 12, 2024	102.51	103.06	100.27	102.59	231,218	+0.49(+0.48%)
Sep 11, 2024	103.42	103.42	100.05	102.10	386,992	-2.24(-2.15%)
Sep 10, 2024	105.61	105.70	102.57	104.34	282,106	-1.35(-1.28%)
Sep 09, 2024	103.58	106.48	103.31	105.69	409,297	+2.32(+2.24%)
Sep 06, 2024	105.40	106.27	102.71	103.37	278,681	-1.91(-1.81%)
Sep 05, 2024	106.97	107.11	104.79	105.28	193,573	-0.98(-0.92%)
Sep 04, 2024	107.03	108.52	105.89	106.26	458,385	-1.40(-1.30%)

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.