Business Insurance

Login  |  Register Subscribe



Wintrust Financial Corporation - Common Stock (NQ: WTFC )

125.93 +1.51 (+1.21%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 124.27 125.99 123.98 125.93 111,127 +1.51(+1.21%)
Dec 23, 2024 123.60 125.87 123.21 124.42 408,022 +0.25(+0.20%)
Dec 20, 2024 122.32 125.48 121.94 124.17 1,518,445 +1.52(+1.24%)
Dec 19, 2024 127.17 127.66 122.55 122.66 526,601 -2.00(-1.60%)
Dec 18, 2024 131.11 132.38 124.42 124.65 819,439 -5.60(-4.30%)
Dec 17, 2024 130.93 131.83 129.52 130.25 458,525 -1.39(-1.06%)
Dec 16, 2024 131.34 131.77 129.97 131.64 302,512 +0.23(+0.18%)
Dec 13, 2024 133.56 133.80 131.03 131.41 430,963 -1.74(-1.31%)
Dec 12, 2024 134.33 134.75 132.77 133.15 390,285 -0.98(-0.73%)
Dec 11, 2024 134.44 135.26 133.21 134.13 322,131 +1.77(+1.34%)
Dec 10, 2024 133.71 134.79 131.88 132.36 258,265 -0.70(-0.53%)
Dec 09, 2024 136.87 137.00 132.97 133.06 305,533 -3.69(-2.70%)
Dec 06, 2024 137.44 137.60 134.34 136.75 237,128 +0.29(+0.21%)
Dec 05, 2024 139.38 139.38 136.26 136.46 391,505 -1.02(-0.74%)
Dec 04, 2024 136.80 137.74 135.36 137.48 342,458 +1.21(+0.89%)
Dec 03, 2024 137.64 138.34 134.20 136.27 747,071 -1.02(-0.74%)
Dec 02, 2024 138.68 138.68 136.62 137.29 501,591 -0.72(-0.52%)
Nov 29, 2024 139.93 141.01 137.42 138.01 260,818 -0.49(-0.35%)
Nov 27, 2024 139.39 140.42 138.15 138.50 336,872 +0.61(+0.44%)
Nov 26, 2024 137.65 138.97 136.07 137.89 487,386 -0.40(-0.29%)
Nov 25, 2024 138.84 142.04 137.88 138.29 635,579 +1.21(+0.88%)
Nov 22, 2024 133.79 137.32 133.79 137.08 365,886 +3.45(+2.58%)
Nov 21, 2024 131.42 134.54 130.93 133.63 312,169 +2.80(+2.14%)
Nov 20, 2024 130.76 131.25 129.53 130.83 370,722 -0.29(-0.22%)
Nov 19, 2024 129.49 132.00 129.49 131.12 279,416 -1.13(-0.85%)
Nov 18, 2024 132.18 132.91 130.32 132.25 313,889 +0.49(+0.37%)
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 -3.85(-2.94%)
Nov 06, 2024 123.04 131.21 123.04 130.98 1,202,969 +16.22(+14.14%)
Nov 05, 2024 113.33 114.98 113.33 114.76 224,377 +1.85(+1.64%)
Nov 04, 2024 113.97 113.97 111.48 112.90 277,840 -1.10(-0.96%)
Nov 01, 2024 116.61 116.72 113.79 114.00 384,776 -1.49(-1.29%)
Oct 31, 2024 117.09 117.66 115.34 115.49 343,649 -1.66(-1.42%)
Oct 30, 2024 114.21 118.28 114.21 117.16 375,879 +1.86(+1.62%)
Oct 29, 2024 115.66 116.08 114.66 115.29 409,502 -0.37(-0.32%)
Oct 28, 2024 113.39 115.95 113.17 115.66 308,385 +3.03(+2.69%)
Oct 25, 2024 114.50 115.51 111.94 112.63 306,313 -1.15(-1.01%)
Oct 24, 2024 114.33 114.89 112.34 113.78 366,896 -0.16(-0.14%)
Oct 23, 2024 115.05 116.00 112.97 113.94 519,838 -0.43(-0.37%)
Oct 22, 2024 105.82 114.97 105.39 114.37 706,604 +2.46(+2.20%)
Oct 21, 2024 114.95 115.40 111.69 111.91 635,131 -3.07(-2.67%)
Oct 18, 2024 116.45 116.47 114.65 114.97 417,109 -1.63(-1.40%)
Oct 17, 2024 114.46 117.37 114.36 116.61 486,968 +2.31(+2.02%)
Oct 16, 2024 113.30 115.42 113.24 114.30 273,656 +1.98(+1.77%)
Oct 15, 2024 112.33 116.02 111.48 112.31 456,218 +0.49(+0.44%)
Oct 14, 2024 110.89 112.51 109.72 111.83 249,599 +1.21(+1.09%)
Oct 11, 2024 107.30 111.17 107.30 110.62 386,739 +4.12(+3.86%)
Oct 10, 2024 107.09 107.90 106.02 106.50 284,156 -0.74(-0.69%)
Oct 09, 2024 105.07 108.00 105.07 107.24 305,770 +2.13(+2.03%)
Oct 08, 2024 106.14 106.36 105.10 105.11 182,177 -0.81(-0.76%)
Oct 07, 2024 105.84 106.65 104.88 105.92 279,049 -0.32(-0.30%)
Oct 04, 2024 106.14 107.62 105.34 106.23 295,876 +2.02(+1.94%)
Oct 03, 2024 103.47 104.70 102.85 104.21 446,924 +0.42(+0.40%)
Oct 02, 2024 103.61 104.64 101.99 103.79 390,408 -0.42(-0.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance