Wintrust Financial Corporation (FRA:WF2)
Germany · Delayed Price · Currency is EUR 128.00
+3.00 (2.40%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:WF2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | - | -3.85% | - |
| Jun 1, 2026 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | 0.78% | 100 |
| May 29, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | - |
| May 28, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.77% | - |
| May 27, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| May 26, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| May 25, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.78% | - |
| May 22, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.78% | - |
| May 21, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 1.59% | - |
| May 20, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.80% | - |
| May 19, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1.63% | - |
| May 18, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -1.60% | - |
| May 15, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| May 14, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -1.21% | - |
| May 13, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.53 | - | - |
| May 12, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.53 | -0.78% | - |
| May 11, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.53 | -0.78% | - |
| May 8, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.52 | -0.77% | - |
| May 7, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.52 | 0.78% | - |
| May 6, 2026 | 128.00 | 129.00 | 128.00 | 129.00 | 128.52 | 0.78% | 100 |
| May 5, 2026 | 127.00 | 128.00 | 127.00 | 128.00 | 127.53 | - | 38 |
| May 4, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.53 | 0.79% | - |
| Apr 30, 2026 | 126.00 | 127.00 | 126.00 | 127.00 | 126.53 | -0.78% | 32 |
| Apr 29, 2026 | 129.00 | 129.00 | 128.00 | 128.00 | 127.53 | - | 11 |
| Apr 28, 2026 | 127.00 | 128.00 | 127.00 | 128.00 | 127.53 | 1.59% | 48 |
| Apr 27, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.53 | -3.08% | - |
| Apr 24, 2026 | 128.00 | 130.00 | 128.00 | 130.00 | 129.52 | 4.00% | 12 |
| Apr 23, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.54 | -3.10% | - |
| Apr 22, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.52 | 2.38% | - |
| Apr 21, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.53 | 0.80% | - |
| Apr 20, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.54 | 1.63% | - |
| Apr 17, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.55 | -0.81% | - |
| Apr 16, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.54 | 0.81% | - |
| Apr 15, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.55 | -1.60% | - |
| Apr 14, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.54 | 1.63% | - |
| Apr 13, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.55 | -2.38% | - |
| Apr 10, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.53 | 1.61% | - |
| Apr 9, 2026 | 124.00 | 124.00 | 123.00 | 124.00 | 123.54 | - | 116 |
| Apr 8, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.54 | 2.48% | 100 |
| Apr 7, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.55 | 0.83% | - |
| Apr 2, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.56 | -0.83% | - |
| Apr 1, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.55 | 3.42% | - |
| Mar 31, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.57 | 2.63% | - |
| Mar 30, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.58 | -2.56% | - |
| Mar 27, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.57 | - | - |
| Mar 26, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.57 | -0.85% | - |
| Mar 25, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.56 | 1.72% | - |
| Mar 24, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.57 | 2.65% | - |
| Mar 23, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.58 | -1.74% | - |
| Mar 20, 2026 | 114.00 | 115.00 | 114.00 | 115.00 | 114.57 | 0.88% | 9 |