Skip to main content
Wintrust Financial Corporation (WTFC)
NASDAQ: WTFC · Real-Time Price · USD
110.87
+2.51 (2.32%)
Mar 12, 2025, 2:15 PM EST - Market open

Wintrust Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 2025107.97110.46106.87108.36108.360.56%406,343
Mar 10, 2025111.26112.29106.56107.76107.76-4.52%565,399
Mar 7, 2025112.88113.78109.51112.86112.86-0.18%577,395
Mar 6, 2025114.38115.10112.00113.06113.06-2.40%451,807
Mar 5, 2025116.09116.58113.21115.84115.840.07%388,511
Mar 4, 2025120.21121.63113.74115.76115.76-4.98%736,870
Mar 3, 2025124.80125.99121.17121.83121.83-2.12%417,366
Feb 28, 2025123.25124.95122.57124.47124.471.36%439,188
Feb 27, 2025123.68125.33122.54122.80122.80-0.41%368,527
Feb 26, 2025122.23124.85122.11123.30123.300.41%266,829
Feb 25, 2025124.96125.84122.05122.80122.80-0.74%464,699
Feb 24, 2025124.30125.03122.59123.71123.71-0.07%394,046
Feb 21, 2025129.57129.57123.67123.80123.80-3.90%299,137
Feb 20, 2025130.22130.92127.41128.82128.82-1.51%291,738
Feb 19, 2025130.87131.72129.96130.80130.80-0.57%270,732
Feb 18, 2025130.03133.37129.61131.55131.551.50%408,705
Feb 14, 2025130.01131.00128.87129.61129.61-0.23%458,770
Feb 13, 2025129.51130.99128.86129.91129.91-0.06%373,736
Feb 12, 2025130.86131.20129.50129.99129.99-1.81%395,800
Feb 11, 2025128.87132.55128.47132.39132.392.57%465,187
Feb 10, 2025130.66130.66128.37129.07129.07-0.75%401,325
Feb 7, 2025131.34132.03129.11130.04130.04-0.88%293,406
Feb 6, 2025130.29131.32128.85131.19131.191.22%291,886
Feb 5, 2025129.79129.88127.82129.61129.120.37%339,768
Feb 4, 2025127.23129.66126.66129.13128.641.48%297,974
Feb 3, 2025127.17129.55125.61127.25126.77-2.72%438,721
Jan 31, 2025131.97132.76130.60130.81130.31-0.82%321,005
Jan 30, 2025134.08134.37130.31131.89131.39-0.71%433,726
Jan 29, 2025131.83133.90131.43132.83132.330.55%531,743
Jan 28, 2025129.32132.36128.67132.11131.611.69%571,529
Jan 27, 2025131.76133.35129.56129.91129.42-1.43%581,898
Jan 24, 2025134.63134.63130.90131.79131.29-0.93%648,479
Jan 23, 2025134.85135.05132.19133.03132.53-0.20%653,362
Jan 22, 2025137.95137.95129.61133.29132.78-2.65%699,660
Jan 21, 2025136.15137.87135.82136.92136.401.38%461,591
Jan 17, 2025134.16135.43132.84135.05134.541.20%906,566
Jan 16, 2025132.40134.52132.02133.45132.94-453,224
Jan 15, 2025135.48135.48131.61133.45132.942.39%541,888
Jan 14, 2025127.86131.21126.60130.34129.853.02%440,120
Jan 13, 2025123.75126.91123.75126.52126.041.53%360,520
Jan 10, 2025125.97126.54122.66124.61124.14-2.85%432,650
Jan 8, 2025126.95129.29126.11128.26127.770.53%477,085
Jan 7, 2025128.78129.03125.32127.58127.10-0.08%413,816
Jan 6, 2025126.54129.69125.86127.68127.201.49%450,264
Jan 3, 2025124.36129.89122.37125.81125.331.45%250,216
Jan 2, 2025125.06126.58123.81124.01123.54-0.56%386,523
Dec 31, 2024125.22125.58124.07124.71124.240.24%234,375
Dec 30, 2024124.64125.63123.29124.41123.94-0.64%306,850
Dec 27, 2024125.87126.76123.92125.21124.74-1.02%195,658
Dec 26, 2024125.13126.74124.77126.50126.020.45%157,319