Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 5 hours 21 minutes

S&P Futures
4,146.50
+4.75(+0.11%)
Dow Futures
32,829.00
+37.00(+0.11%)
Nasdaq Futures
13,192.75
+9.50(+0.07%)
Russell 2000 Futures
1,945.10
+4.00(+0.21%)
Crude Oil
89.70
-1.06(-1.17%)
Gold
1,803.20
-2.00(-0.11%)

Advertisement

Wintrust Financial Corporation (WTFC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

85.45

-1.31

(-1.51%)

At close: 04:00PM EDT

84.80

-0.65

(-0.76%)

After hours:

04:03PM EDT

Advertisement

Time Period:

Aug 09, 2021 - Aug 09, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 08, 2022	87.10	87.86	85.39	85.45	85.45	274,000
Aug 05, 2022	84.61	86.90	84.54	86.76	86.76	284,700
Aug 04, 2022	85.43	85.43	84.22	84.85	84.85	255,600
Aug 03, 2022	85.29	86.26	84.45	85.69	85.69	291,100
Aug 02, 2022	86.44	86.70	84.23	84.63	84.63	429,000
Aug 01, 2022	85.57	87.21	84.60	86.74	86.74	403,100
Jul 29, 2022	85.95	86.66	85.03	86.04	86.04	629,900
Jul 28, 2022	86.80	86.95	84.78	85.86	85.86	326,800
Jul 27, 2022	85.93	87.37	85.63	86.93	86.93	521,100
Jul 26, 2022	85.76	87.04	85.40	85.81	85.81	394,500
Jul 25, 2022	86.44	87.09	85.83	86.44	86.44	507,500
Jul 22, 2022	86.66	87.54	85.34	85.77	85.77	444,300
Jul 21, 2022	87.38	88.14	83.72	86.04	86.04	684,100
Jul 20, 2022	83.68	86.12	83.51	85.95	85.95	515,300
Jul 19, 2022	82.75	85.08	82.75	84.50	84.50	364,300
Jul 18, 2022	82.78	83.65	81.41	81.65	81.65	454,500
Jul 15, 2022	79.67	81.96	78.84	81.53	81.53	429,700
Jul 14, 2022	77.06	78.34	76.51	78.14	78.14	482,600
Jul 13, 2022	79.32	79.55	77.74	78.71	78.71	320,200
Jul 12, 2022	79.35	81.65	78.93	79.87	79.87	597,800
Jul 11, 2022	80.89	81.26	79.94	80.17	80.17	461,000
Jul 08, 2022	81.95	82.48	80.52	81.16	81.16	192,000
Jul 07, 2022	80.87	81.76	78.40	81.46	81.46	454,400
Jul 06, 2022	80.42	81.19	78.39	79.73	79.73	508,400
Jul 05, 2022	79.33	81.08	78.01	81.04	81.04	441,600
Jul 01, 2022	79.66	81.76	78.01	81.32	81.32	277,500
Jun 30, 2022	78.53	81.18	78.04	80.15	80.15	408,800
Jun 29, 2022	81.69	82.12	80.44	80.65	80.65	309,400
Jun 28, 2022	82.59	83.67	81.54	81.67	81.67	404,800
Jun 27, 2022	82.99	84.95	81.51	81.93	81.93	358,000
Jun 24, 2022	79.34	82.76	77.61	82.49	82.49	1,287,900
Jun 23, 2022	79.88	80.62	77.58	78.53	78.53	716,400
Jun 22, 2022	78.39	80.24	78.39	79.92	79.92	447,000
Jun 21, 2022	79.64	80.53	79.00	79.69	79.69	530,500
Jun 17, 2022	77.30	79.11	76.80	78.27	78.27	742,100
Jun 16, 2022	78.72	78.72	76.13	76.44	76.44	507,500
Jun 15, 2022	80.43	81.79	79.10	80.44	80.44	554,600
Jun 14, 2022	79.37	80.35	78.56	79.45	79.45	608,300
Jun 13, 2022	79.81	80.47	78.16	78.79	78.79	739,100
Jun 10, 2022	82.78	83.44	81.12	81.89	81.89	961,500
Jun 09, 2022	87.38	87.70	84.82	84.90	84.90	1,089,100
Jun 08, 2022	87.07	88.65	86.00	87.67	87.67	2,893,000
Jun 07, 2022	88.34	90.27	85.10	90.27	90.27	331,100
Jun 06, 2022	90.14	91.36	89.00	89.38	89.38	344,000
Jun 03, 2022	89.67	90.27	88.73	89.21	89.21	423,100
Jun 02, 2022	86.71	89.81	86.04	89.76	89.76	366,300
Jun 01, 2022	87.45	87.85	85.34	86.71	86.71	312,600
May 31, 2022	86.94	87.92	85.89	87.39	87.39	340,900
May 27, 2022	86.46	87.70	86.19	87.51	87.51	192,000
May 26, 2022	85.25	87.18	85.00	86.58	86.58	286,900
May 25, 2022	82.95	85.16	82.70	84.66	84.66	298,200
May 24, 2022	85.33	85.33	81.27	83.05	83.05	276,200
May 23, 2022	82.85	84.42	82.40	83.55	83.55	248,300
May 20, 2022	82.08	82.57	79.77	81.43	81.43	301,000
May 19, 2022	81.47	82.74	80.80	81.19	81.19	429,100
May 18, 2022	84.47	85.95	82.16	82.56	82.56	304,000
May 17, 2022	83.97	85.80	82.76	85.64	85.64	306,100
May 16, 2022	83.13	83.58	81.42	82.63	82.63	250,600
May 13, 2022	83.27	84.39	81.89	83.65	83.65	287,900
May 12, 2022	83.02	83.93	81.11	82.69	82.69	442,800
May 11, 2022	84.60	86.32	82.56	83.82	83.82	443,800
May 11, 2022	0.34 Dividend
May 10, 2022	85.33	86.07	82.20	84.81	84.47	466,800
May 09, 2022	84.83	85.74	83.62	84.75	84.41	458,800
May 06, 2022	87.52	88.20	84.78	86.20	85.85	370,300
May 05, 2022	90.18	90.29	86.13	87.62	87.27	429,200
May 04, 2022	89.15	91.89	88.43	91.40	91.03	367,800
May 03, 2022	88.19	89.66	86.65	89.16	88.80	313,000
May 02, 2022	88.13	88.75	85.95	88.16	87.81	358,700
Apr 29, 2022	89.68	90.69	86.98	87.32	86.97	323,900
Apr 28, 2022	89.99	91.18	88.01	89.81	89.45	471,900
Apr 27, 2022	88.34	89.19	87.39	88.98	88.62	399,100
Apr 26, 2022	91.23	91.89	88.02	88.37	88.02	373,800
Apr 25, 2022	91.96	92.40	89.01	92.34	91.97	410,400
Apr 22, 2022	95.81	95.81	92.60	92.78	92.41	516,800
Apr 21, 2022	97.43	98.54	95.46	96.01	95.63	819,800
Apr 20, 2022	92.52	98.25	90.63	95.91	95.53	718,400
Apr 19, 2022	90.17	92.75	89.63	92.57	92.20	456,100
Apr 18, 2022	88.54	89.60	88.36	89.31	88.95	286,500
Apr 14, 2022	89.73	90.51	88.36	88.60	88.24	389,200
Apr 13, 2022	88.17	89.80	87.56	89.67	89.31	387,100
Apr 12, 2022	89.63	90.60	87.73	88.29	87.94	333,200
Apr 11, 2022	89.09	90.99	89.02	89.49	89.13	275,400
Apr 08, 2022	88.71	89.60	87.91	89.02	88.66	395,200
Apr 07, 2022	90.41	90.41	86.70	88.37	88.02	415,200
Apr 06, 2022	91.22	91.29	89.63	89.88	89.52	326,300
Apr 05, 2022	91.59	92.90	91.22	91.31	90.94	359,100
Apr 04, 2022	91.23	92.76	90.54	91.88	91.51	420,100
Apr 01, 2022	94.57	94.80	91.83	92.10	91.73	445,200
Mar 31, 2022	93.54	95.00	92.78	92.93	92.56	465,400
Mar 30, 2022	96.48	96.53	93.42	94.14	93.76	275,300
Mar 29, 2022	96.78	98.05	95.08	96.29	95.90	265,200
Mar 28, 2022	95.79	96.28	94.26	95.32	94.94	308,700
Mar 25, 2022	93.33	96.91	92.89	96.73	96.34	583,600
Mar 24, 2022	93.11	93.71	91.47	92.89	92.52	417,400
Mar 23, 2022	95.54	95.54	92.00	92.13	91.76	362,400
Mar 22, 2022	95.90	97.38	95.18	96.09	95.70	634,200
Mar 21, 2022	95.29	95.98	93.62	94.62	94.24	371,500
Mar 18, 2022	94.12	95.33	92.56	94.51	94.13	754,100
Mar 17, 2022	95.14	95.14	93.37	94.91	94.53	327,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,146.50+4.75(+0.11%)

Dow Futures32,829.00+37.00(+0.11%)

Nasdaq Futures13,192.75+9.50(+0.07%)

Russell 2000 Futures1,945.10+4.00(+0.21%)

Crude Oil89.70-1.06(-1.17%)

Gold1,803.20-2.00(-0.11%)

Wintrust Financial Corporation (WTFC)

S&P Futures
4,146.50
+4.75(+0.11%)

Dow Futures
32,829.00
+37.00(+0.11%)

Nasdaq Futures
13,192.75
+9.50(+0.07%)

Russell 2000 Futures
1,945.10
+4.00(+0.21%)

Crude Oil
89.70
-1.06(-1.17%)

Gold
1,803.20
-2.00(-0.11%)