Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Wintrust Financial Corp (NQ: WTFC )

115.89 -1.67 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 66.97 67.53 66.66 67.07 369,108 +0.32(+0.48%)
Jul 28, 2017 67.26 67.39 66.51 66.75 283,167 -0.55(-0.82%)
Jul 27, 2017 67.67 68.06 67.06 67.30 485,794 -0.14(-0.21%)
Jul 26, 2017 69.62 69.62 67.32 67.44 383,035 -1.95(-2.81%)
Jul 25, 2017 69.89 69.89 68.97 69.39 634,932 +0.86(+1.26%)
Jul 24, 2017 68.05 68.73 67.97 68.53 343,919 +0.50(+0.73%)
Jul 21, 2017 69.43 69.78 67.89 68.03 554,950 -1.07(-1.55%)
Jul 20, 2017 70.08 69.00 69.10 502,558 -0.65(-0.93%)
Jul 19, 2017 71.24 71.71 68.86 69.75 988,890 +1.64(+2.41%)
Jul 18, 2017 67.50 68.28 67.50 68.11 598,712 -0.01(-0.01%)
Jul 17, 2017 67.98 68.65 67.54 68.12 623,780 -0.02(-0.03%)
Jul 14, 2017 68.32 68.62 67.36 68.13 315,734 -0.93(-1.34%)
Jul 13, 2017 68.93 69.15 68.35 69.06 352,338 +0.28(+0.41%)
Jul 12, 2017 68.68 69.28 68.30 68.78 417,273 -0.06(-0.09%)
Jul 11, 2017 68.78 69.09 68.09 68.84 656,720 -0.22(-0.32%)
Jul 10, 2017 69.24 69.94 68.86 69.06 676,809 -0.77(-1.10%)
Jul 07, 2017 69.24 69.98 68.38 69.83 353,306 +1.02(+1.49%)
Jul 06, 2017 69.35 69.92 68.56 68.80 394,443 -0.77(-1.11%)
Jul 05, 2017 70.27 70.27 68.80 69.58 367,676 -0.14(-0.20%)
Jul 03, 2017 68.38 70.22 68.21 69.72 249,953 +1.65(+2.42%)
Jun 30, 2017 68.97 69.01 67.71 68.07 397,796 -0.53(-0.77%)
Jun 29, 2017 67.81 68.68 67.12 68.60 582,941 +1.93(+2.90%)
Jun 28, 2017 66.23 66.96 65.90 66.67 456,778 +1.15(+1.75%)
Jun 27, 2017 65.69 66.32 65.42 65.52 463,892 -0.16(-0.24%)
Jun 26, 2017 65.59 66.18 64.84 65.68 453,380 +0.53(+0.82%)
Jun 23, 2017 66.07 66.07 64.98 65.14 939,053 -0.57(-0.87%)
Jun 22, 2017 66.20 66.84 65.24 65.71 232,660 -0.74(-1.11%)
Jun 21, 2017 67.55 67.55 66.27 66.45 289,917 -0.90(-1.34%)
Jun 20, 2017 67.88 67.97 67.27 67.35 227,899 -0.77(-1.14%)
Jun 19, 2017 68.83 69.02 67.96 68.13 472,328 -0.27(-0.39%)
Jun 16, 2017 68.08 68.47 67.58 68.39 947,135 -0.25(-0.36%)
Jun 15, 2017 68.05 68.93 67.91 68.64 374,839 +0.17(+0.25%)
Jun 14, 2017 68.24 68.75 67.23 68.47 471,701 -0.42(-0.61%)
Jun 13, 2017 69.31 69.70 68.47 68.89 335,638 +0.25(+0.36%)
Jun 12, 2017 69.63 70.59 67.99 68.64 812,823 -1.02(-1.47%)
Jun 09, 2017 66.94 69.96 66.38 69.67 962,123 +3.56(+5.39%)
Jun 08, 2017 63.81 67.56 63.23 66.10 743,171 +2.19(+3.43%)
Jun 07, 2017 63.47 64.35 63.32 63.91 342,146 +0.85(+1.34%)
Jun 06, 2017 62.52 63.64 62.15 63.07 473,446 -0.11(-0.17%)
Jun 05, 2017 63.20 64.31 62.53 63.17 321,653 +0.02(+0.03%)
Jun 02, 2017 62.51 64.05 62.51 63.16 416,924 -0.26(-0.41%)
Jun 01, 2017 61.54 63.46 60.94 63.41 470,158 +2.18(+3.56%)
May 31, 2017 62.41 62.46 60.76 61.23 539,006 -1.07(-1.72%)
May 30, 2017 62.62 62.83 61.85 62.30 278,040 -0.74(-1.17%)
May 26, 2017 63.28 63.66 62.52 63.04 372,930 -0.41(-0.65%)
May 25, 2017 63.27 64.16 63.03 63.45 420,745 +0.39(+0.62%)
May 24, 2017 62.91 63.25 62.60 63.06 350,231 +0.15(+0.24%)
May 23, 2017 61.64 63.13 61.17 62.91 649,485 +1.46(+2.38%)
May 22, 2017 61.63 62.26 60.97 61.45 386,361 +0.01(+0.01%)
May 19, 2017 61.45 62.45 60.94 61.44 1,058,257 -0.06(-0.10%)
May 18, 2017 61.13 62.11 61.11 61.50 681,790 +0.21(+0.35%)
May 17, 2017 63.06 63.34 60.82 61.29 547,393 -3.40(-5.26%)
May 16, 2017 64.18 64.99 63.76 64.69 294,553 +0.49(+0.76%)
May 15, 2017 63.06 64.53 63.06 64.20 434,250 +1.31(+2.08%)
May 12, 2017 62.53 62.93 61.86 62.89 306,951 -0.22(-0.35%)
May 11, 2017 63.65 63.77 62.51 63.11 344,791 -0.84(-1.31%)
May 10, 2017 63.58 64.24 63.53 63.95 197,674 +0.05(+0.08%)
May 09, 2017 64.81 65.16 63.55 63.90 367,819 -0.79(-1.23%)
May 08, 2017 64.59 64.98 63.87 64.69 282,164 +0.08(+0.12%)
May 05, 2017 64.77 64.77 63.84 64.61 269,765 +0.15(+0.23%)
May 04, 2017 64.64 65.09 63.76 64.46 312,592 +0.44(+0.69%)
May 03, 2017 62.56 64.02 62.18 64.01 291,433 +1.00(+1.59%)
May 02, 2017 64.10 64.16 62.65 63.01 420,984 -1.01(-1.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.