Wintrust Financial Corporation (FRA:WF2)
Germany · Delayed Price · Currency is EUR 113.00
-1.00 (-0.88%)
At close: Sep 30, 2025
Wintrust Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 80 |
| Sep 29, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 80 |
| Sep 26, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.89% | 80 |
| Sep 25, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 80 |
| Sep 24, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 80 |
| Sep 23, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.75% | 80 |
| Sep 22, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.87% | 80 |
| Sep 19, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.77% | 80 |
| Sep 18, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 1.80% | 80 |
| Sep 17, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -1.77% | 80 |
| Sep 16, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -1.74% | 80 |
| Sep 15, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 80 |
| Sep 12, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.86% | 80 |
| Sep 11, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.85% | 80 |
| Sep 10, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 80 |
| Sep 9, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.85% | 80 |
| Sep 8, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -1.67% | 80 |
| Sep 5, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 3.45% | 80 |
| Sep 4, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.85% | 80 |
| Sep 3, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 80 |
| Sep 2, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | 80 |
| Sep 1, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -1.69% | 80 |
| Aug 29, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 80 |
| Aug 28, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.85% | 80 |
| Aug 27, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 2.63% | 80 |
| Aug 26, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 80 |
| Aug 25, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 3.64% | 80 |
| Aug 22, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 80 |
| Aug 21, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.92% | 80 |
| Aug 20, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | 80 |
| Aug 19, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | 80 |
| Aug 18, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.92% | 80 |
| Aug 15, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | 80 |
| Aug 14, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | 80 |
| Aug 13, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 2.86% | 80 |
| Aug 12, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 80 |
| Aug 11, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Aug 8, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.94% | - |
| Aug 7, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -1.85% | - |
| Aug 6, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.57 | 0.93% | - |
| Aug 5, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.58 | 0.94% | - |
| Aug 4, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.58 | -4.50% | - |
| Aug 1, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.56 | -1.77% | - |
| Jul 31, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.55 | - | - |
| Jul 30, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.55 | - | - |
| Jul 29, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.55 | 0.89% | - |
| Jul 28, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.56 | - | - |
| Jul 25, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.56 | -2.61% | - |
| Jul 24, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.54 | - | - |
| Jul 23, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.54 | 3.60% | - |