Advertisement
Advertisement
U.S. markets open in 5 hours 21 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Wintrust Financial Corporation (WTFC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
85.45-1.31 (-1.51%)
At close: 04:00PM EDT
84.80 -0.65 (-0.76%)
After hours: 04:03PM EDT
Advertisement
Advertisement
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 202287.1087.8685.3985.4585.45274,000
Aug 05, 202284.6186.9084.5486.7686.76284,700
Aug 04, 202285.4385.4384.2284.8584.85255,600
Aug 03, 202285.2986.2684.4585.6985.69291,100
Aug 02, 202286.4486.7084.2384.6384.63429,000
Aug 01, 202285.5787.2184.6086.7486.74403,100
Jul 29, 202285.9586.6685.0386.0486.04629,900
Jul 28, 202286.8086.9584.7885.8685.86326,800
Jul 27, 202285.9387.3785.6386.9386.93521,100
Jul 26, 202285.7687.0485.4085.8185.81394,500
Jul 25, 202286.4487.0985.8386.4486.44507,500
Jul 22, 202286.6687.5485.3485.7785.77444,300
Jul 21, 202287.3888.1483.7286.0486.04684,100
Jul 20, 202283.6886.1283.5185.9585.95515,300
Jul 19, 202282.7585.0882.7584.5084.50364,300
Jul 18, 202282.7883.6581.4181.6581.65454,500
Jul 15, 202279.6781.9678.8481.5381.53429,700
Jul 14, 202277.0678.3476.5178.1478.14482,600
Jul 13, 202279.3279.5577.7478.7178.71320,200
Jul 12, 202279.3581.6578.9379.8779.87597,800
Jul 11, 202280.8981.2679.9480.1780.17461,000
Jul 08, 202281.9582.4880.5281.1681.16192,000
Jul 07, 202280.8781.7678.4081.4681.46454,400
Jul 06, 202280.4281.1978.3979.7379.73508,400
Jul 05, 202279.3381.0878.0181.0481.04441,600
Jul 01, 202279.6681.7678.0181.3281.32277,500
Jun 30, 202278.5381.1878.0480.1580.15408,800
Jun 29, 202281.6982.1280.4480.6580.65309,400
Jun 28, 202282.5983.6781.5481.6781.67404,800
Jun 27, 202282.9984.9581.5181.9381.93358,000
Jun 24, 202279.3482.7677.6182.4982.491,287,900
Jun 23, 202279.8880.6277.5878.5378.53716,400
Jun 22, 202278.3980.2478.3979.9279.92447,000
Jun 21, 202279.6480.5379.0079.6979.69530,500
Jun 17, 202277.3079.1176.8078.2778.27742,100
Jun 16, 202278.7278.7276.1376.4476.44507,500
Jun 15, 202280.4381.7979.1080.4480.44554,600
Jun 14, 202279.3780.3578.5679.4579.45608,300
Jun 13, 202279.8180.4778.1678.7978.79739,100
Jun 10, 202282.7883.4481.1281.8981.89961,500
Jun 09, 202287.3887.7084.8284.9084.901,089,100
Jun 08, 202287.0788.6586.0087.6787.672,893,000
Jun 07, 202288.3490.2785.1090.2790.27331,100
Jun 06, 202290.1491.3689.0089.3889.38344,000
Jun 03, 202289.6790.2788.7389.2189.21423,100
Jun 02, 202286.7189.8186.0489.7689.76366,300
Jun 01, 202287.4587.8585.3486.7186.71312,600
May 31, 202286.9487.9285.8987.3987.39340,900
May 27, 202286.4687.7086.1987.5187.51192,000
May 26, 202285.2587.1885.0086.5886.58286,900
May 25, 202282.9585.1682.7084.6684.66298,200
May 24, 202285.3385.3381.2783.0583.05276,200
May 23, 202282.8584.4282.4083.5583.55248,300
May 20, 202282.0882.5779.7781.4381.43301,000
May 19, 202281.4782.7480.8081.1981.19429,100
May 18, 202284.4785.9582.1682.5682.56304,000
May 17, 202283.9785.8082.7685.6485.64306,100
May 16, 202283.1383.5881.4282.6382.63250,600
May 13, 202283.2784.3981.8983.6583.65287,900
May 12, 202283.0283.9381.1182.6982.69442,800
May 11, 202284.6086.3282.5683.8283.82443,800
May 11, 20220.34 Dividend
May 10, 202285.3386.0782.2084.8184.47466,800
May 09, 202284.8385.7483.6284.7584.41458,800
May 06, 202287.5288.2084.7886.2085.85370,300
May 05, 202290.1890.2986.1387.6287.27429,200
May 04, 202289.1591.8988.4391.4091.03367,800
May 03, 202288.1989.6686.6589.1688.80313,000
May 02, 202288.1388.7585.9588.1687.81358,700
Apr 29, 202289.6890.6986.9887.3286.97323,900
Apr 28, 202289.9991.1888.0189.8189.45471,900
Apr 27, 202288.3489.1987.3988.9888.62399,100
Apr 26, 202291.2391.8988.0288.3788.02373,800
Apr 25, 202291.9692.4089.0192.3491.97410,400
Apr 22, 202295.8195.8192.6092.7892.41516,800
Apr 21, 202297.4398.5495.4696.0195.63819,800
Apr 20, 202292.5298.2590.6395.9195.53718,400
Apr 19, 202290.1792.7589.6392.5792.20456,100
Apr 18, 202288.5489.6088.3689.3188.95286,500
Apr 14, 202289.7390.5188.3688.6088.24389,200
Apr 13, 202288.1789.8087.5689.6789.31387,100
Apr 12, 202289.6390.6087.7388.2987.94333,200
Apr 11, 202289.0990.9989.0289.4989.13275,400
Apr 08, 202288.7189.6087.9189.0288.66395,200
Apr 07, 202290.4190.4186.7088.3788.02415,200
Apr 06, 202291.2291.2989.6389.8889.52326,300
Apr 05, 202291.5992.9091.2291.3190.94359,100
Apr 04, 202291.2392.7690.5491.8891.51420,100
Apr 01, 202294.5794.8091.8392.1091.73445,200
Mar 31, 202293.5495.0092.7892.9392.56465,400
Mar 30, 202296.4896.5393.4294.1493.76275,300
Mar 29, 202296.7898.0595.0896.2995.90265,200
Mar 28, 202295.7996.2894.2695.3294.94308,700
Mar 25, 202293.3396.9192.8996.7396.34583,600
Mar 24, 202293.1193.7191.4792.8992.52417,400
Mar 23, 202295.5495.5492.0092.1391.76362,400
Mar 22, 202295.9097.3895.1896.0995.70634,200
Mar 21, 202295.2995.9893.6294.6294.24371,500
Mar 18, 202294.1295.3392.5694.5194.13754,100
Mar 17, 202295.1495.1493.3794.9194.53327,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement