Wintrust Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	150.33	153.77	149.25	153.74	153.74	2.13%	507,988
Feb 12, 2026	155.71	156.03	149.86	150.54	150.54	-2.36%	416,123
Feb 11, 2026	157.56	158.64	153.05	154.18	154.18	-1.21%	444,575
Feb 10, 2026	157.84	160.40	155.78	156.07	156.07	-1.58%	496,257
Feb 9, 2026	160.85	161.50	158.54	158.57	158.57	-1.72%	528,043
Feb 6, 2026	159.37	162.96	158.92	161.35	161.35	2.14%	552,562
Feb 5, 2026	156.40	159.41	155.87	157.97	157.97	0.10%	826,610
Feb 4, 2026	156.83	161.57	155.50	157.82	157.27	1.14%	953,717
Feb 3, 2026	149.85	156.16	149.85	156.04	155.50	4.23%	1,020,840
Feb 2, 2026	147.49	150.33	147.03	149.71	149.19	1.51%	629,770
Jan 30, 2026	146.40	148.30	145.64	147.49	146.98	-0.28%	396,452
Jan 29, 2026	145.84	147.99	145.47	147.90	147.38	1.82%	430,964
Jan 28, 2026	145.47	147.31	145.00	145.26	144.75	-0.14%	433,060
Jan 27, 2026	146.96	146.96	144.44	145.47	144.96	-0.66%	403,355
Jan 26, 2026	146.57	147.98	144.41	146.44	145.93	0.31%	592,008
Jan 23, 2026	151.95	152.07	145.28	145.99	145.48	-4.09%	708,601
Jan 22, 2026	151.86	155.96	151.16	152.21	151.68	0.44%	831,755
Jan 21, 2026	148.42	155.99	145.00	151.54	151.01	4.71%	1,307,218
Jan 20, 2026	144.29	146.63	144.29	144.72	144.22	-0.83%	484,012
Jan 16, 2026	146.22	147.35	145.57	145.93	145.42	-0.32%	657,717
Jan 15, 2026	144.46	148.60	144.46	146.40	145.89	1.44%	414,249
Jan 14, 2026	143.00	144.82	142.00	144.32	143.82	0.82%	380,428
Jan 13, 2026	143.70	144.55	142.24	143.15	142.65	-0.32%	321,143
Jan 12, 2026	144.48	145.00	142.38	143.61	143.11	-1.57%	311,492
Jan 9, 2026	148.03	148.97	145.67	145.90	145.39	-1.44%	284,005
Jan 8, 2026	146.10	149.79	146.07	148.03	147.51	1.32%	429,416
Jan 7, 2026	147.69	147.69	144.71	146.10	145.59	-1.04%	364,763
Jan 6, 2026	145.33	147.73	144.66	147.63	147.12	1.53%	327,176
Jan 5, 2026	142.29	146.96	142.29	145.40	144.89	1.92%	311,480
Jan 2, 2026	139.61	143.68	139.02	142.66	142.16	2.03%	308,475
Dec 31, 2025	141.54	141.54	139.65	139.82	139.33	-0.89%	277,229
Dec 30, 2025	142.14	142.14	140.72	141.07	140.58	-0.28%	298,846
Dec 29, 2025	143.05	143.80	141.23	141.47	140.98	-1.25%	414,127
Dec 26, 2025	143.14	143.97	142.58	143.26	142.76	-0.32%	223,748
Dec 24, 2025	142.94	143.93	142.44	143.72	143.22	0.62%	159,304
Dec 23, 2025	144.10	144.70	142.75	142.84	142.34	-1.04%	380,940
Dec 22, 2025	142.75	144.56	142.75	144.34	143.84	1.43%	464,948
Dec 19, 2025	141.83	143.14	141.41	142.31	141.81	0.35%	2,191,796
Dec 18, 2025	141.61	142.48	140.88	141.81	141.32	0.45%	656,571
Dec 17, 2025	140.67	142.73	140.48	141.17	140.68	0.03%	575,001
Dec 16, 2025	141.74	142.00	140.06	141.13	140.64	-0.13%	663,307
Dec 15, 2025	141.54	142.52	140.58	141.31	140.82	0.30%	561,666
Dec 12, 2025	142.69	142.69	139.93	140.89	140.40	-0.79%	390,261
Dec 11, 2025	140.06	143.76	140.06	142.01	141.52	0.69%	443,387
Dec 10, 2025	136.44	141.56	136.44	141.03	140.54	3.58%	493,991
Dec 9, 2025	137.58	138.99	135.92	136.16	135.69	-1.03%	297,819
Dec 8, 2025	137.99	138.71	136.48	137.58	137.10	0.04%	308,722
Dec 5, 2025	136.61	138.24	135.46	137.52	137.04	0.74%	415,878
Dec 4, 2025	136.41	137.49	135.93	136.51	136.03	-0.15%	381,898
Dec 3, 2025	135.07	137.18	134.04	136.72	136.24	1.22%	455,491