Wintrust Financial Corporation (WTFC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.01 | 6.12952575217 | 98.05 | 104.9 | 95.85 | 443685 | 99.03023179 | CS |
| 4 | 11.65 | 12.6068607294 | 92.41 | 104.9 | 91.38 | 368688 | 96.75718762 | CS |
| 12 | 8.4 | 8.7810997282 | 95.66 | 104.9 | 91.38 | 290773 | 97.77999888 | CS |
| 26 | 8.62 | 9.03185247276 | 95.44 | 105.29 | 89.68 | 359769 | 97.28454347 | CS |
| 52 | 27.55 | 36.0083649196 | 76.51 | 105.29 | 71.86 | 377157 | 89.19572052 | CS |
| 156 | 30.05 | 40.6026212674 | 74.01 | 105.56 | 57.48 | 416240 | 85.3050696 | CS |
| 260 | 32.6 | 45.619927232 | 71.46 | 105.56 | 22.0215 | 425666 | 73.45780083 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823700 | 104.06 | 0.25 | 0.24 | 104.08 | 104.9 | 103.64 | 458250 |
| 1720737300 | 103.81 | 3.65 | 3.64 | 100.65 | 104.01 | 100.315 | 522670 |
| 1720650900 | 100.16 | 1.53 | 1.55 | 98.62 | 100.25 | 98.62 | 368366 |
| 1720564500 | 98.63 | 2.17 | 2.25 | 96.48 | 99.01 | 96.05 | 219800 |
| 1720478100 | 96.46 | 0.03 | 0.03 | 97.46 | 97.98 | 95.85 | 362768 |
| 1720218900 | 96.43 | -1.67 | -1.70 | 98.05 | 98.39 | 96.11 | 739039 |
| 1720040640 | 98.1 | -1.97 | -1.97 | 99.86 | 99.975 | 98.01 | 254917 |
| 1719959700 | 100.07 | 0.6 | 0.60 | 99.34 | 100.24 | 98.68 | 319013 |
| 1719873300 | 99.47 | 0.91 | 0.92 | 98.59 | 99.8 | 98.33 | 257858 |
| 1719614100 | 98.56 | 2.86 | 2.99 | 96.44 | 98.695 | 96.44 | 504560 |
| 1719527700 | 95.7 | 0.3 | 0.31 | 95.63 | 96.22 | 94.97 | 352991 |
| 1719441300 | 95.4 | -0.6 | -0.63 | 95.96 | 96 | 95.2727 | 317070 |
| 1719354900 | 96 | -0.61 | -0.63 | 96 | 96.47 | 95.68 | 378070 |
| 1719268500 | 96.61 | 2.61 | 2.78 | 94.63 | 97.2 | 94.04 | 356839 |
| 1719009300 | 94 | 0.26 | 0.28 | 92.54 | 94.19 | 92.54 | 538792 |
| 1718922900 | 93.74 | 0.19 | 0.20 | 93.5 | 94.24 | 93.5 | 270559 |
| 1718750100 | 93.55 | 0.13 | 0.14 | 93.29 | 94.19 | 92.79 | 383564 |
| 1718663700 | 93.42 | 1.47 | 1.60 | 91.99 | 93.6 | 91.38 | 348067 |
| 1718404500 | 91.95 | -1.32 | -1.42 | 92.41 | 92.67 | 91.42 | 271538 |
| 1718318100 | 93.27 | -1.26 | -1.33 | 94.1 | 94.1 | 92.58 | 237734 |
| 1718231700 | 94.53 | 1.56 | 1.68 | 95.4 | 96.59 | 93.77 | 237825 |
| 1718145300 | 92.97 | -1.07 | -1.14 | 93.43 | 95.05 | 92.79 | 313250 |
| 1718058900 | 94.04 | -1.39 | -1.46 | 94.27 | 94.36 | 92.81 | 330012 |
| 1717799700 | 95.43 | 0.52 | 0.55 | 94.85 | 95.77 | 94.48 | 207117 |
| 1717713300 | 94.91 | -0.01 | -0.01 | 95.26 | 96.14 | 94.25 | 279280 |
| 1717626900 | 94.92 | 0.31 | 0.33 | 95.2 | 95.585 | 94.41 | 150880 |
| 1717540500 | 94.61 | -1.17 | -1.22 | 95.14 | 95.81 | 94.215 | 190577 |
| 1717454100 | 95.78 | -2.83 | -2.87 | 99.19 | 99.45 | 95.49 | 273013 |
| 1717194900 | 98.61 | 0.89 | 0.91 | 98.08 | 98.69 | 97.41 | 290291 |
| 1717108500 | 97.72 | 1.48 | 1.54 | 97.41 | 98.11 | 96.7 | 157473 |
| 1717022100 | 96.24 | -1.19 | -1.22 | 95.94 | 96.25 | 94.71 | 270961 |
| 1716935700 | 97.43 | -0.27 | -0.28 | 98.1 | 98.56 | 97.13 | 214766 |
| 1716590100 | 97.7 | 0.9 | 0.93 | 97.57 | 97.75 | 96.235 | 178613 |
| 1716503700 | 96.8 | -2.39 | -2.41 | 99.86 | 100.16 | 96.525 | 270338 |
| 1716417300 | 99.19 | -0.95 | -0.95 | 99.7 | 100.33 | 98.42 | 207012 |
| 1716330900 | 100.14 | -0.37 | -0.37 | 100.03 | 101.1299 | 99.95 | 348479 |
| 1716244500 | 100.51 | -1.44 | -1.41 | 101.95 | 102.24 | 100.43 | 181260 |
| 1715985300 | 101.95 | -0.2 | -0.20 | 102.69 | 102.74 | 101.73 | 146710 |
| 1715898900 | 102.15 | -0.84 | -0.82 | 102.92 | 103 | 102.03 | 168014 |
| 1715812500 | 102.99 | 0.07 | 0.07 | 103.77 | 104.14 | 102.07 | 184715 |
| 1715726100 | 102.92 | 1.24 | 1.22 | 102.45 | 103.05 | 101.76 | 213442 |
| 1715639700 | 101.68 | -0.02 | -0.02 | 102.38 | 102.95 | 101.43 | 291222 |
| 1715380500 | 101.7 | 0.97 | 0.96 | 101.1 | 101.83 | 100.48 | 219294 |
| 1715294100 | 100.73 | -0.01 | -0.01 | 101 | 101.51 | 100.14 | 178417 |
| 1715207700 | 100.74 | 0.01 | 0.01 | 99.69 | 100.78 | 99.16 | 245964 |
| 1715121300 | 100.73 | -0.29 | -0.29 | 101.6 | 101.81 | 100.65 | 431622 |
| 1715034900 | 101.02 | 0.29 | 0.29 | 101.34 | 101.73 | 100.63 | 351988 |
| 1714775700 | 100.73 | 0.67 | 0.67 | 101.37 | 102.435 | 100.25 | 291864 |
| 1714689300 | 100.06 | 1.94 | 1.98 | 99.32 | 100.24 | 98.36 | 310965 |
| 1714602900 | 98.12 | 1.48 | 1.53 | 97.22 | 99.65 | 96.79 | 249798 |
| 1714516500 | 96.64 | -1.59 | -1.62 | 97.58 | 98.32 | 96.58 | 222344 |
| 1714430100 | 98.23 | -0.78 | -0.79 | 99.03 | 99.37 | 97.97 | 400349 |
| 1714170900 | 99.01 | -0.16 | -0.16 | 98.94 | 99.87 | 98.55 | 170496 |
| 1714084500 | 99.17 | -0.96 | -0.96 | 99.26 | 99.26 | 97.65 | 290791 |
| 1713998100 | 100.13 | 0.25 | 0.25 | 99.03 | 100.3 | 98.98 | 215707 |
| 1713911700 | 99.88 | 0.58 | 0.58 | 99.22 | 100.96 | 99.22 | 296963 |
| 1713825300 | 99.3 | 1.99 | 2.05 | 97.21 | 99.87 | 96.61 | 392792 |
| 1713566100 | 97.31 | 2.01 | 2.11 | 95.66 | 97.77 | 95.47 | 384752 |
| 1713479700 | 95.3 | 0.34 | 0.36 | 96.25 | 97.46 | 94.33 | 765332 |
| 1713393300 | 94.96 | 0.5 | 0.53 | 95.56 | 96.1 | 94.41 | 523565 |
| 1713306900 | 94.46 | -1.8 | -1.87 | 93.57 | 95.34 | 93.15 | 861027 |
| 1713220500 | 96.26 | -0.74 | -0.76 | 98.01 | 98.635 | 95.5824 | 418966 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
