WTFC

Wintrust Financial Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Wintrust Financial Corporation WTFC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.06 0.08% 73.71 16:01:00
Open Price Low Price High Price Close Price Prev Close
73.17 73.09 74.42 73.75 73.65
more quote information »

WTFC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week75.5075.62572.1074.47454,791-1.79-2.37%
1 Month73.1675.6572.1074.27303,2100.550.75%
3 Months76.9377.7765.6673.23288,888-3.22-4.19%
6 Months80.5982.8565.6675.92322,166-6.88-8.54%
1 Year40.1087.84537.2867.37373,34033.6183.82%
3 Years90.5090.9222.021561.89420,425-16.79-18.55%
5 Years54.7799.9622.021567.91399,16018.9434.58%

WTFC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2021 73.65 -1.31 -1.75% 72.86 73.75 72.10 337,940
Sep 17 2021 74.96 0.69 0.93% 74.62 75.625 74.11 1,151,522
Sep 16 2021 74.27 -0.81 -1.08% 75.61 75.62 73.96 234,407
Sep 15 2021 75.08 1.92 2.62% 73.49 75.17 73.21 253,409
Sep 14 2021 73.16 -2.16 -2.87% 75.50 75.50 72.81 296,675
Sep 13 2021 75.32 1.40 1.89% 74.24 75.65 73.64 398,053
Sep 10 2021 73.92 -0.54 -0.73% 74.80 74.85 73.64 270,158
Sep 09 2021 74.46 0.60 0.81% 73.71 75.25 73.375 287,423
Sep 08 2021 73.86 -0.39 -0.53% 73.87 74.10 72.79 323,465
Sep 07 2021 74.25 0.76 1.03% 73.73 75.38 73.00 324,779
Sep 03 2021 73.49 0.69 0.95% 73.37 73.82 72.71 237,195
Sep 02 2021 72.80 -0.46 -0.63% 73.16 74.09 72.63 164,791
Sep 01 2021 73.26 -1.58 -2.11% 74.93 75.065 72.95 199,219
Aug 31 2021 74.84 1.86 2.55% 73.46 75.00 72.91 391,877
Aug 30 2021 72.98 -2.21 -2.94% 74.90 75.19 72.83 156,822
Aug 27 2021 75.19 2.15 2.94% 73.37 75.34 73.01 218,501
Aug 26 2021 73.04 -1.58 -2.12% 74.71 75.375 72.92 211,477
Aug 25 2021 74.62 1.04 1.41% 73.89 75.355 73.38 169,059
Aug 24 2021 73.58 0.36 0.49% 73.16 74.01 72.6061 134,213
Aug 23 2021 73.22 0.36 0.49% 73.51 74.32 72.86 169,003
See More Historical Prices »


Your Recent History
NASDAQ
WTFC
Wintrust F..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.