Wintrust Financial Corporation (WTFC)
NASDAQ: WTFC · Real-Time Price · USD
130.62
+1.94 (1.51%)
Nov 7, 2025, 4:00 PM EST - Market closed
Wintrust Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 128.00 | 130.65 | 127.56 | 130.62 | 130.62 | 1.51% | 217,110 |
| Nov 6, 2025 | 129.38 | 130.13 | 127.23 | 128.68 | 128.68 | -0.84% | 338,799 |
| Nov 5, 2025 | 127.92 | 131.05 | 126.71 | 129.77 | 129.27 | 1.63% | 416,363 |
| Nov 4, 2025 | 128.09 | 128.85 | 126.26 | 127.69 | 127.20 | -0.86% | 348,882 |
| Nov 3, 2025 | 129.84 | 129.84 | 126.52 | 128.80 | 128.30 | -0.94% | 570,990 |
| Oct 31, 2025 | 127.22 | 130.22 | 125.95 | 130.02 | 129.52 | 1.85% | 536,340 |
| Oct 30, 2025 | 127.18 | 129.68 | 126.68 | 127.66 | 127.17 | 0.12% | 359,496 |
| Oct 29, 2025 | 128.37 | 130.12 | 127.01 | 127.51 | 127.02 | -1.50% | 409,273 |
| Oct 28, 2025 | 131.64 | 132.78 | 128.38 | 129.45 | 128.95 | -1.44% | 470,670 |
| Oct 27, 2025 | 129.82 | 132.22 | 129.29 | 131.34 | 130.83 | 1.78% | 573,390 |
| Oct 24, 2025 | 127.95 | 129.70 | 127.32 | 129.04 | 128.54 | 2.33% | 317,551 |
| Oct 23, 2025 | 126.57 | 127.69 | 125.79 | 126.10 | 125.61 | 0.06% | 480,803 |
| Oct 22, 2025 | 130.36 | 131.00 | 125.88 | 126.02 | 125.53 | -2.62% | 608,741 |
| Oct 21, 2025 | 124.36 | 129.83 | 122.68 | 129.41 | 128.91 | 2.26% | 1,251,126 |
| Oct 20, 2025 | 124.21 | 127.30 | 123.30 | 126.55 | 126.06 | 3.10% | 618,127 |
| Oct 17, 2025 | 122.22 | 123.18 | 120.13 | 122.74 | 122.27 | 2.08% | 678,685 |
| Oct 16, 2025 | 127.38 | 127.38 | 119.61 | 120.24 | 119.78 | -6.10% | 1,075,684 |
| Oct 15, 2025 | 132.26 | 132.26 | 127.53 | 128.05 | 127.55 | -2.77% | 395,553 |
| Oct 14, 2025 | 127.94 | 132.56 | 127.34 | 131.70 | 131.19 | 2.55% | 353,451 |
| Oct 13, 2025 | 126.52 | 129.28 | 126.51 | 128.43 | 127.93 | 2.33% | 465,445 |
| Oct 10, 2025 | 131.86 | 132.55 | 125.48 | 125.51 | 125.02 | -4.50% | 545,416 |
| Oct 9, 2025 | 131.73 | 132.29 | 130.27 | 131.42 | 130.91 | -0.14% | 392,035 |
| Oct 8, 2025 | 132.68 | 132.86 | 131.00 | 131.61 | 131.10 | -0.05% | 338,184 |
| Oct 7, 2025 | 132.88 | 134.00 | 130.85 | 131.67 | 131.16 | -0.73% | 332,366 |
| Oct 6, 2025 | 131.20 | 135.37 | 131.17 | 132.64 | 132.13 | 1.72% | 620,094 |
| Oct 3, 2025 | 130.84 | 132.11 | 129.91 | 130.40 | 129.90 | -0.34% | 463,540 |
| Oct 2, 2025 | 131.25 | 131.60 | 129.30 | 130.84 | 130.33 | -0.58% | 538,662 |
| Oct 1, 2025 | 132.08 | 132.11 | 130.57 | 131.60 | 131.09 | -0.63% | 515,838 |
| Sep 30, 2025 | 132.57 | 133.39 | 130.57 | 132.44 | 131.93 | -0.09% | 328,498 |
| Sep 29, 2025 | 134.82 | 134.99 | 131.55 | 132.56 | 132.05 | -1.10% | 368,263 |
| Sep 26, 2025 | 134.30 | 135.25 | 133.13 | 134.04 | 133.52 | 0.33% | 194,990 |
| Sep 25, 2025 | 131.62 | 134.54 | 130.57 | 133.60 | 133.08 | 1.42% | 479,673 |
| Sep 24, 2025 | 133.42 | 134.00 | 131.29 | 131.73 | 131.22 | -0.96% | 275,026 |
| Sep 23, 2025 | 133.90 | 136.22 | 132.49 | 133.01 | 132.50 | -0.28% | 345,501 |
| Sep 22, 2025 | 134.73 | 135.43 | 132.93 | 133.38 | 132.86 | -1.26% | 410,873 |
| Sep 19, 2025 | 136.96 | 136.96 | 134.06 | 135.08 | 134.56 | -1.21% | 880,241 |
| Sep 18, 2025 | 134.72 | 137.47 | 134.47 | 136.74 | 136.21 | 2.04% | 284,613 |
| Sep 17, 2025 | 133.43 | 136.66 | 132.87 | 134.00 | 133.48 | 0.93% | 393,335 |
| Sep 16, 2025 | 133.79 | 133.79 | 131.46 | 132.76 | 132.25 | -0.67% | 356,999 |
| Sep 15, 2025 | 136.02 | 136.38 | 133.33 | 133.66 | 133.14 | -1.42% | 516,027 |
| Sep 12, 2025 | 136.06 | 136.63 | 134.55 | 135.58 | 135.06 | -0.37% | 292,841 |
| Sep 11, 2025 | 137.18 | 137.40 | 135.51 | 136.09 | 135.56 | -0.67% | 418,754 |
| Sep 10, 2025 | 137.72 | 139.35 | 136.98 | 137.01 | 136.48 | -0.65% | 477,081 |
| Sep 9, 2025 | 138.63 | 139.18 | 137.41 | 137.91 | 137.38 | -0.59% | 354,777 |
| Sep 8, 2025 | 139.67 | 139.67 | 136.93 | 138.73 | 138.19 | -0.57% | 281,588 |
| Sep 5, 2025 | 140.52 | 141.69 | 137.96 | 139.53 | 138.99 | -0.20% | 438,311 |
| Sep 4, 2025 | 137.47 | 139.87 | 136.27 | 139.81 | 139.27 | 2.18% | 333,465 |
| Sep 3, 2025 | 136.83 | 137.87 | 135.76 | 136.83 | 136.30 | 0.05% | 319,695 |
| Sep 2, 2025 | 135.46 | 137.25 | 134.86 | 136.76 | 136.23 | -0.39% | 348,094 |
| Aug 29, 2025 | 138.17 | 138.92 | 136.71 | 137.29 | 136.76 | -0.63% | 573,999 |