Wintrust Financial Corporation (WTFC)
NASDAQ: WTFC · Real-Time Price · USD
113.02
-1.15 (-1.01%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Wintrust Financial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 114.72 | 115.28 | 112.73 | 114.17 | 114.17 | -0.14% | 365,489 |
Oct 23, 2024 | 115.44 | 116.40 | 113.36 | 114.33 | 114.33 | -0.37% | 518,059 |
Oct 22, 2024 | 106.18 | 115.37 | 105.75 | 114.76 | 114.76 | 2.20% | 704,185 |
Oct 21, 2024 | 115.35 | 115.80 | 112.07 | 112.29 | 112.29 | -2.67% | 632,957 |
Oct 18, 2024 | 116.85 | 116.88 | 115.04 | 115.37 | 115.37 | -1.40% | 415,681 |
Oct 17, 2024 | 114.85 | 117.77 | 114.75 | 117.01 | 117.01 | 2.02% | 485,301 |
Oct 16, 2024 | 113.69 | 115.82 | 113.63 | 114.69 | 114.69 | 1.77% | 272,720 |
Oct 15, 2024 | 112.72 | 116.42 | 111.86 | 112.70 | 112.70 | 0.44% | 454,656 |
Oct 14, 2024 | 111.27 | 112.90 | 110.10 | 112.21 | 112.21 | 1.09% | 248,745 |
Oct 11, 2024 | 107.67 | 111.55 | 107.67 | 111.00 | 111.00 | 3.86% | 385,415 |
Oct 10, 2024 | 107.46 | 108.27 | 106.38 | 106.87 | 106.87 | -0.69% | 283,184 |
Oct 9, 2024 | 105.43 | 108.37 | 105.43 | 107.61 | 107.61 | 2.03% | 304,724 |
Oct 8, 2024 | 106.50 | 106.73 | 105.46 | 105.47 | 105.47 | -0.76% | 181,554 |
Oct 7, 2024 | 106.20 | 107.02 | 105.24 | 106.28 | 106.28 | -0.30% | 278,094 |
Oct 4, 2024 | 106.50 | 107.99 | 105.70 | 106.60 | 106.60 | 1.94% | 294,863 |
Oct 3, 2024 | 103.83 | 105.06 | 103.20 | 104.57 | 104.57 | 0.40% | 445,394 |
Oct 2, 2024 | 103.97 | 105.00 | 102.34 | 104.15 | 104.15 | -0.40% | 389,072 |
Oct 1, 2024 | 107.77 | 107.77 | 104.07 | 104.57 | 104.57 | -3.65% | 441,148 |
Sep 30, 2024 | 106.33 | 108.78 | 105.67 | 108.53 | 108.53 | 1.86% | 358,574 |
Sep 27, 2024 | 107.74 | 108.14 | 106.27 | 106.55 | 106.55 | -0.48% | 283,186 |
Sep 26, 2024 | 107.24 | 108.04 | 105.87 | 107.06 | 107.06 | 0.97% | 219,317 |
Sep 25, 2024 | 107.49 | 107.49 | 105.53 | 106.03 | 106.03 | -1.51% | 349,008 |
Sep 24, 2024 | 108.35 | 109.18 | 107.14 | 107.66 | 107.66 | -0.51% | 307,219 |
Sep 23, 2024 | 108.50 | 109.06 | 107.12 | 108.21 | 108.21 | -0.05% | 336,905 |
Sep 20, 2024 | 109.84 | 109.98 | 108.06 | 108.26 | 108.26 | -1.76% | 1,191,046 |
Sep 19, 2024 | 109.97 | 110.93 | 108.72 | 110.20 | 110.20 | 2.21% | 504,424 |
Sep 18, 2024 | 108.21 | 110.60 | 106.88 | 107.82 | 107.82 | -0.23% | 407,932 |
Sep 17, 2024 | 107.15 | 109.60 | 106.83 | 108.07 | 108.07 | 1.41% | 406,227 |
Sep 16, 2024 | 105.13 | 107.44 | 104.30 | 106.57 | 106.57 | 1.42% | 310,973 |
Sep 13, 2024 | 103.75 | 105.21 | 103.75 | 105.08 | 105.08 | 2.43% | 228,630 |
Sep 12, 2024 | 102.51 | 103.06 | 100.27 | 102.59 | 102.59 | 0.48% | 231,218 |
Sep 11, 2024 | 103.42 | 103.42 | 100.05 | 102.10 | 102.10 | -2.15% | 386,992 |
Sep 10, 2024 | 105.61 | 105.70 | 102.57 | 104.34 | 104.34 | -1.28% | 282,106 |
Sep 9, 2024 | 103.58 | 106.48 | 103.32 | 105.69 | 105.69 | 2.24% | 409,297 |
Sep 6, 2024 | 105.40 | 106.27 | 102.71 | 103.37 | 103.37 | -1.81% | 278,681 |
Sep 5, 2024 | 106.97 | 107.11 | 104.79 | 105.28 | 105.28 | -0.92% | 193,573 |
Sep 4, 2024 | 107.03 | 108.52 | 105.89 | 106.26 | 106.26 | -1.30% | 458,385 |
Sep 3, 2024 | 107.81 | 109.06 | 106.94 | 107.66 | 107.66 | -1.05% | 368,889 |
Aug 30, 2024 | 107.57 | 108.96 | 106.77 | 108.80 | 108.80 | 1.41% | 202,326 |
Aug 29, 2024 | 107.69 | 108.41 | 106.42 | 107.29 | 107.29 | 0.07% | 158,595 |
Aug 28, 2024 | 105.11 | 107.32 | 105.11 | 107.22 | 107.22 | 1.63% | 306,961 |
Aug 27, 2024 | 105.81 | 106.27 | 104.47 | 105.50 | 105.50 | -0.37% | 229,398 |
Aug 26, 2024 | 108.74 | 109.60 | 105.79 | 105.89 | 105.89 | -1.63% | 273,993 |
Aug 23, 2024 | 103.29 | 108.80 | 103.19 | 107.65 | 107.65 | 4.67% | 418,367 |
Aug 22, 2024 | 102.26 | 103.60 | 101.77 | 102.85 | 102.85 | 0.61% | 266,292 |
Aug 21, 2024 | 101.77 | 102.30 | 100.39 | 102.23 | 102.23 | 1.47% | 238,321 |
Aug 20, 2024 | 102.40 | 102.40 | 100.50 | 100.75 | 100.75 | -1.76% | 235,534 |
Aug 19, 2024 | 100.72 | 102.65 | 100.60 | 102.56 | 102.56 | 1.90% | 321,202 |
Aug 16, 2024 | 100.34 | 102.40 | 99.92 | 100.65 | 100.65 | 0.02% | 211,481 |
Aug 15, 2024 | 99.69 | 101.30 | 99.50 | 100.63 | 100.63 | 3.13% | 297,633 |
Aug 14, 2024 | 97.80 | 97.80 | 96.59 | 97.58 | 97.58 | 0.08% | 271,399 |
Aug 13, 2024 | 98.32 | 98.32 | 96.95 | 97.50 | 97.50 | -0.24% | 293,326 |
Aug 12, 2024 | 98.51 | 99.63 | 97.25 | 97.73 | 97.73 | -0.37% | 301,571 |
Aug 9, 2024 | 98.05 | 98.54 | 97.10 | 98.09 | 98.09 | -0.05% | 312,105 |
Aug 8, 2024 | 97.32 | 98.42 | 96.35 | 98.14 | 98.14 | 1.52% | 265,440 |
Aug 7, 2024 | 98.44 | 99.40 | 96.57 | 96.67 | 96.23 | -0.45% | 372,628 |
Aug 6, 2024 | 97.10 | 98.79 | 95.66 | 97.11 | 96.67 | 0.47% | 524,783 |
Aug 5, 2024 | 96.89 | 97.66 | 93.54 | 96.66 | 96.22 | -3.94% | 755,692 |
Aug 2, 2024 | 101.53 | 101.53 | 98.99 | 100.62 | 100.16 | -4.25% | 561,680 |
Aug 1, 2024 | 108.13 | 108.48 | 103.85 | 105.09 | 104.61 | -2.87% | 532,283 |
Jul 31, 2024 | 109.70 | 110.91 | 108.11 | 108.20 | 107.71 | -1.21% | 1,221,961 |
Jul 30, 2024 | 108.80 | 110.02 | 108.32 | 109.53 | 109.03 | 1.19% | 523,899 |
Jul 29, 2024 | 110.15 | 110.15 | 107.90 | 108.24 | 107.75 | -1.72% | 518,730 |
Jul 26, 2024 | 109.64 | 110.81 | 109.56 | 110.13 | 109.63 | 1.16% | 402,587 |
Jul 25, 2024 | 107.33 | 110.83 | 106.08 | 108.87 | 108.37 | 1.69% | 564,074 |
Jul 24, 2024 | 109.69 | 110.78 | 106.97 | 107.06 | 106.57 | -2.97% | 573,431 |
Jul 23, 2024 | 107.72 | 110.95 | 107.57 | 110.34 | 109.84 | 1.82% | 544,934 |
Jul 22, 2024 | 105.12 | 108.59 | 103.52 | 108.37 | 107.88 | 3.19% | 560,994 |
Jul 19, 2024 | 104.65 | 107.10 | 104.46 | 105.02 | 104.54 | -1.17% | 612,840 |
Jul 18, 2024 | 111.85 | 113.25 | 105.49 | 106.26 | 105.78 | -4.98% | 1,094,354 |
Jul 17, 2024 | 110.04 | 113.68 | 110.01 | 111.83 | 111.32 | -0.05% | 802,061 |
Jul 16, 2024 | 106.81 | 112.11 | 106.32 | 111.89 | 111.38 | 5.04% | 652,042 |
Jul 15, 2024 | 105.24 | 107.45 | 105.11 | 106.52 | 106.03 | 2.36% | 537,884 |
Jul 12, 2024 | 104.08 | 104.90 | 103.64 | 104.06 | 103.59 | 0.24% | 458,250 |
Jul 11, 2024 | 100.65 | 104.01 | 100.32 | 103.81 | 103.34 | 3.64% | 528,453 |
Jul 10, 2024 | 98.62 | 100.25 | 98.62 | 100.16 | 99.70 | 1.55% | 368,366 |
Jul 9, 2024 | 96.48 | 99.01 | 96.05 | 98.63 | 98.18 | 2.25% | 219,805 |
Jul 8, 2024 | 97.46 | 97.98 | 95.85 | 96.46 | 96.02 | 0.03% | 362,768 |
Jul 5, 2024 | 98.05 | 98.39 | 96.11 | 96.43 | 95.99 | -1.70% | 739,039 |
Jul 3, 2024 | 99.86 | 99.98 | 98.01 | 98.10 | 97.65 | -1.97% | 254,917 |
Jul 2, 2024 | 99.34 | 100.24 | 98.68 | 100.07 | 99.61 | 0.60% | 319,013 |
Jul 1, 2024 | 98.59 | 99.80 | 98.33 | 99.47 | 99.02 | 0.92% | 257,858 |
Jun 28, 2024 | 96.44 | 98.70 | 96.44 | 98.56 | 98.11 | 2.99% | 504,560 |
Jun 27, 2024 | 95.63 | 96.22 | 94.97 | 95.70 | 95.26 | 0.31% | 352,991 |
Jun 26, 2024 | 95.96 | 96.00 | 95.27 | 95.40 | 94.97 | -0.62% | 317,070 |
Jun 25, 2024 | 96.00 | 96.47 | 95.68 | 96.00 | 95.56 | -0.63% | 378,076 |
Jun 24, 2024 | 94.63 | 97.20 | 94.04 | 96.61 | 96.17 | 2.78% | 356,839 |
Jun 21, 2024 | 92.54 | 94.19 | 92.54 | 94.00 | 93.57 | 0.28% | 538,792 |
Jun 20, 2024 | 93.50 | 94.24 | 93.50 | 93.74 | 93.31 | 0.20% | 270,559 |
Jun 18, 2024 | 93.29 | 94.19 | 92.96 | 93.55 | 93.12 | 0.14% | 383,564 |
Jun 17, 2024 | 91.99 | 93.60 | 91.38 | 93.42 | 92.99 | 1.60% | 348,067 |
Jun 14, 2024 | 92.41 | 92.67 | 91.42 | 91.95 | 91.53 | -1.42% | 271,539 |
Jun 13, 2024 | 94.10 | 94.10 | 92.58 | 93.27 | 92.84 | -1.33% | 237,734 |
Jun 12, 2024 | 94.86 | 96.59 | 93.77 | 94.53 | 94.10 | 1.68% | 240,240 |
Jun 11, 2024 | 93.43 | 95.05 | 92.79 | 92.97 | 92.55 | -1.14% | 313,250 |
Jun 10, 2024 | 94.27 | 94.36 | 92.81 | 94.04 | 93.61 | -1.46% | 330,013 |
Jun 7, 2024 | 94.22 | 95.77 | 94.22 | 95.43 | 94.99 | 0.55% | 209,715 |
Jun 6, 2024 | 95.26 | 96.14 | 94.25 | 94.91 | 94.48 | -0.01% | 279,280 |
Jun 5, 2024 | 95.20 | 95.59 | 94.41 | 94.92 | 94.49 | 0.33% | 150,880 |
Jun 4, 2024 | 95.14 | 95.81 | 94.22 | 94.61 | 94.18 | -1.22% | 190,577 |