Skip to main content
logo
Wintrust Financial Corporation (WTFC)
NASDAQ: WTFC · Real-Time Price · USD
135.58
-0.51 (-0.37%)
Sep 12, 2025, 4:00 PM EDT - Market closed

Wintrust Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 2025136.06136.63134.55135.58135.58-0.37%292,841
Sep 11, 2025137.18137.40135.51136.09136.09-0.67%418,754
Sep 10, 2025137.72139.35136.98137.01137.01-0.65%477,081
Sep 9, 2025138.63139.18137.41137.91137.91-0.59%354,777
Sep 8, 2025139.67139.67136.93138.73138.73-0.57%281,588
Sep 5, 2025140.52141.69137.96139.53139.53-0.20%438,311
Sep 4, 2025137.47139.87136.27139.81139.812.18%333,465
Sep 3, 2025136.83137.87135.76136.83136.830.05%319,695
Sep 2, 2025135.46137.25134.86136.76136.76-0.39%348,094
Aug 29, 2025138.17138.92136.71137.29137.29-0.63%573,999
Aug 28, 2025138.15138.88136.76138.16138.160.33%529,405
Aug 27, 2025135.93138.21135.61137.71137.710.98%557,460
Aug 26, 2025133.98136.77133.58136.37136.371.76%452,154
Aug 25, 2025133.46134.40133.09134.01134.01-0.01%330,298
Aug 22, 2025128.99134.60128.31134.02134.024.13%489,618
Aug 21, 2025128.09129.12127.79128.71128.71-0.09%199,394
Aug 20, 2025127.81129.31126.81128.83128.830.68%321,657
Aug 19, 2025128.06129.24127.60127.96127.96-0.52%306,095
Aug 18, 2025126.98128.74126.30128.62128.621.20%308,399
Aug 15, 2025128.27128.27126.31127.09127.09-0.62%302,858
Aug 14, 2025127.04127.93126.12127.88127.88-0.44%193,177
Aug 13, 2025128.31128.75127.15128.45128.450.87%440,752
Aug 12, 2025123.81127.39123.44127.34127.343.91%483,021
Aug 11, 2025124.20124.66121.97122.55122.55-1.04%353,927
Aug 8, 2025124.05124.75123.32123.84123.840.85%217,799
Aug 7, 2025125.89126.07122.49122.80122.80-1.78%287,211
Aug 6, 2025126.14126.14124.51125.02124.51-0.64%372,420
Aug 5, 2025125.04126.14122.33125.82125.310.78%463,749
Aug 4, 2025124.83125.36123.03124.85124.340.67%260,854
Aug 1, 2025125.53126.31121.81124.02123.52-3.09%501,378
Jul 31, 2025129.43130.32127.61127.98127.46-1.94%415,494
Jul 30, 2025132.14132.75129.95130.51129.98-0.75%443,586
Jul 29, 2025133.00135.00131.01131.50130.97-0.38%626,327
Jul 28, 2025132.80132.99130.61132.00131.47-0.08%306,070
Jul 25, 2025132.81133.40129.39132.11131.57-0.52%475,872
Jul 24, 2025135.74135.74132.56132.80132.26-1.97%490,690
Jul 23, 2025136.79136.79133.79135.47134.920.09%450,278
Jul 22, 2025134.42136.50131.13135.35134.803.02%698,472
Jul 21, 2025133.94134.92131.08131.38130.85-2.01%943,797
Jul 18, 2025133.76134.56132.73134.07133.530.58%555,452
Jul 17, 2025129.59133.68129.59133.30132.762.81%514,676
Jul 16, 2025128.92131.00127.33129.66129.131.08%334,814
Jul 15, 2025132.60132.60128.13128.27127.75-3.44%455,307
Jul 14, 2025131.59133.78131.57132.84132.300.74%325,692
Jul 11, 2025132.83133.12131.78131.87131.34-1.10%353,999
Jul 10, 2025132.28134.86132.28133.33132.790.54%398,724
Jul 9, 2025133.77134.04131.85132.61132.07-0.17%275,005
Jul 8, 2025131.34133.32131.10132.84132.301.71%465,206
Jul 7, 2025130.98132.97129.92130.61130.08-0.99%368,348
Jul 3, 2025131.58134.62130.98131.92131.391.24%364,750