Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Wintrust Financial Corporation | WTFC | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.16 | -0.16% | 99.01 | 16:30:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 98.94 | 98.55 | 99.87 | 99.01 | 99.17 |
WTFC Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 95.66 | 100.96 | 95.47 | 99.01 | 316,201 | 3.35 | 3.50% |
| 1 Month | 104.49 | 104.49 | 93.15 | 97.95 | 378,559 | -5.48 | -5.24% |
| 3 Months | 92.00 | 105.29 | 89.68 | 97.29 | 385,475 | 7.01 | 7.62% |
| 6 Months | 73.22 | 105.29 | 72.14 | 93.24 | 399,061 | 25.79 | 35.22% |
| 1 Year | 66.97 | 105.29 | 58.12 | 82.86 | 421,076 | 32.04 | 47.84% |
| 3 Years | 78.82 | 105.56 | 57.48 | 84.37 | 417,378 | 20.19 | 25.62% |
| 5 Years | 75.72 | 105.56 | 22.0215 | 72.74 | 426,009 | 23.29 | 30.76% |
WTFC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 99.01 | -0.16 | -0.16% | 98.94 | 99.87 | 98.55 | 170,496 |
| Apr 25 2024 | 99.17 | -0.96 | -0.96% | 99.26 | 99.26 | 97.65 | 290,791 |
| Apr 24 2024 | 100.13 | 0.25 | 0.25% | 99.03 | 100.30 | 98.98 | 215,707 |
| Apr 23 2024 | 99.88 | 0.58 | 0.58% | 99.22 | 100.96 | 99.22 | 296,963 |
| Apr 22 2024 | 99.30 | 1.99 | 2.05% | 97.21 | 99.87 | 96.61 | 392,792 |
| Apr 19 2024 | 97.31 | 2.01 | 2.11% | 95.66 | 97.77 | 95.47 | 384,752 |
| Apr 18 2024 | 95.30 | 0.34 | 0.36% | 96.25 | 97.46 | 94.33 | 765,332 |
| Apr 17 2024 | 94.96 | 0.50 | 0.53% | 95.56 | 96.10 | 94.41 | 523,565 |
| Apr 16 2024 | 94.46 | -1.80 | -1.87% | 93.57 | 95.34 | 93.15 | 861,027 |
| Apr 15 2024 | 96.26 | -0.74 | -0.76% | 98.01 | 98.635 | 95.5824 | 418,966 |
| Apr 12 2024 | 97.00 | -0.59 | -0.60% | 96.47 | 97.19 | 96.12 | 444,508 |
| Apr 11 2024 | 97.59 | -0.64 | -0.65% | 98.46 | 98.495 | 96.835 | 319,335 |
| Apr 10 2024 | 98.23 | -3.26 | -3.21% | 99.345 | 99.56 | 97.56 | 420,803 |
| Apr 09 2024 | 101.49 | 0.05 | 0.05% | 102.13 | 102.95 | 101.11 | 236,012 |
| Apr 08 2024 | 101.44 | 0.72 | 0.71% | 100.81 | 102.00 | 100.795 | 210,894 |
| Apr 05 2024 | 100.72 | 0.68 | 0.68% | 100.19 | 101.485 | 99.88 | 285,911 |
| Apr 04 2024 | 100.04 | -0.39 | -0.39% | 101.30 | 102.40 | 99.61 | 253,628 |
| Apr 03 2024 | 100.43 | -0.51 | -0.51% | 100.56 | 101.365 | 100.15 | 280,837 |
| Apr 02 2024 | 100.94 | -2.13 | -2.07% | 103.26 | 103.42 | 100.915 | 253,681 |
| Apr 01 2024 | 103.07 | -1.32 | -1.26% | 104.49 | 104.49 | 102.3891 | 337,122 |
| Mar 28 2024 | 104.39 | -0.28 | -0.27% | 104.60 | 105.29 | 104.04 | 308,880 |
| Mar 27 2024 | 104.67 | 3.75 | 3.72% | 100.96 | 104.71 | 100.77 | 392,826 |
