Wintrust Financial Corporation (WTFC)
NASDAQ: WTFC · Real-Time Price · USD
117.03
+2.66 (2.33%)
May 8, 2025, 4:00 PM EDT - Market closed
Wintrust Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 115.41 | 117.89 | 114.92 | 117.03 | 117.03 | 2.33% | 280,134 |
| May 7, 2025 | 114.26 | 115.29 | 113.75 | 114.37 | 113.88 | 0.54% | 335,636 |
| May 6, 2025 | 113.54 | 114.95 | 113.39 | 113.76 | 113.28 | -1.22% | 205,472 |
| May 5, 2025 | 114.10 | 116.80 | 114.00 | 115.16 | 114.67 | -0.59% | 230,324 |
| May 2, 2025 | 114.47 | 116.17 | 113.76 | 115.84 | 115.35 | 2.85% | 255,162 |
| May 1, 2025 | 113.80 | 115.00 | 110.54 | 112.63 | 112.15 | 1.31% | 364,389 |
| Apr 30, 2025 | 110.64 | 111.75 | 109.46 | 111.17 | 110.70 | -1.63% | 476,318 |
| Apr 29, 2025 | 111.99 | 113.34 | 110.52 | 113.01 | 112.53 | 0.77% | 502,852 |
| Apr 28, 2025 | 111.24 | 112.43 | 110.24 | 112.15 | 111.67 | 1.23% | 620,219 |
| Apr 25, 2025 | 110.09 | 111.35 | 109.29 | 110.79 | 110.32 | -0.53% | 451,067 |
| Apr 24, 2025 | 107.33 | 111.67 | 106.86 | 111.38 | 110.91 | 3.44% | 485,013 |
| Apr 23, 2025 | 109.98 | 112.94 | 106.82 | 107.68 | 107.22 | 0.96% | 763,834 |
| Apr 22, 2025 | 100.64 | 106.94 | 100.64 | 106.66 | 106.21 | 5.16% | 843,145 |
| Apr 21, 2025 | 102.20 | 102.90 | 100.37 | 101.43 | 101.00 | -1.05% | 437,666 |
| Apr 17, 2025 | 101.76 | 103.60 | 101.51 | 102.51 | 102.07 | 0.89% | 653,988 |
| Apr 16, 2025 | 101.75 | 103.18 | 99.72 | 101.61 | 101.18 | -1.32% | 509,889 |
| Apr 15, 2025 | 101.24 | 104.42 | 101.24 | 102.97 | 102.53 | 1.95% | 503,018 |
| Apr 14, 2025 | 100.14 | 103.61 | 97.68 | 101.00 | 100.57 | 2.42% | 529,620 |
| Apr 11, 2025 | 101.08 | 101.94 | 94.99 | 98.61 | 98.19 | 1.30% | 751,069 |
| Apr 10, 2025 | 100.69 | 101.00 | 94.52 | 97.34 | 96.93 | -6.52% | 554,976 |
| Apr 9, 2025 | 93.90 | 105.06 | 92.13 | 104.13 | 103.69 | 9.41% | 1,045,081 |
| Apr 8, 2025 | 98.95 | 101.96 | 92.88 | 95.17 | 94.77 | -0.75% | 640,589 |
| Apr 7, 2025 | 93.09 | 100.20 | 91.07 | 95.89 | 95.48 | -0.41% | 737,252 |
| Apr 4, 2025 | 94.93 | 97.19 | 89.10 | 96.28 | 95.87 | -3.63% | 1,286,445 |
| Apr 3, 2025 | 107.81 | 109.64 | 99.61 | 99.91 | 99.49 | -12.80% | 740,324 |
| Apr 2, 2025 | 111.09 | 114.73 | 110.44 | 114.57 | 114.08 | 1.88% | 431,961 |
| Apr 1, 2025 | 110.66 | 113.14 | 108.84 | 112.46 | 111.98 | - | 352,105 |
| Mar 31, 2025 | 111.08 | 113.01 | 109.57 | 112.46 | 111.98 | 0.30% | 455,084 |
| Mar 28, 2025 | 113.69 | 114.95 | 111.06 | 112.12 | 111.64 | -1.53% | 332,253 |
| Mar 27, 2025 | 115.29 | 116.55 | 112.95 | 113.86 | 113.38 | -0.95% | 297,451 |
| Mar 26, 2025 | 116.56 | 118.02 | 114.58 | 114.95 | 114.46 | -0.90% | 213,755 |
| Mar 25, 2025 | 115.37 | 117.16 | 114.67 | 115.99 | 115.50 | -0.25% | 379,034 |
| Mar 24, 2025 | 115.25 | 116.55 | 114.56 | 116.28 | 115.79 | 2.49% | 398,191 |
| Mar 21, 2025 | 113.07 | 114.58 | 111.73 | 113.45 | 112.97 | -0.52% | 1,754,013 |
| Mar 20, 2025 | 112.72 | 115.57 | 112.72 | 114.04 | 113.56 | 0.12% | 601,864 |
| Mar 19, 2025 | 111.95 | 115.01 | 111.71 | 113.90 | 113.42 | 1.70% | 334,195 |
| Mar 18, 2025 | 111.83 | 113.23 | 111.33 | 112.00 | 111.52 | -0.45% | 414,188 |
| Mar 17, 2025 | 110.79 | 112.87 | 109.80 | 112.51 | 112.03 | 1.50% | 529,436 |
| Mar 14, 2025 | 108.93 | 110.98 | 108.24 | 110.85 | 110.38 | 2.87% | 307,661 |
| Mar 13, 2025 | 110.16 | 112.03 | 107.59 | 107.76 | 107.30 | -1.83% | 405,650 |
| Mar 12, 2025 | 110.19 | 111.08 | 108.53 | 109.77 | 109.30 | 1.30% | 383,910 |
| Mar 11, 2025 | 107.97 | 110.46 | 106.87 | 108.36 | 107.90 | 0.56% | 417,721 |
| Mar 10, 2025 | 111.26 | 112.29 | 106.56 | 107.76 | 107.30 | -4.52% | 565,399 |
| Mar 7, 2025 | 112.88 | 113.78 | 109.51 | 112.86 | 112.38 | -0.18% | 577,395 |
| Mar 6, 2025 | 114.38 | 115.10 | 112.00 | 113.06 | 112.58 | -2.40% | 451,807 |
| Mar 5, 2025 | 116.09 | 116.58 | 113.21 | 115.84 | 115.35 | 0.07% | 388,511 |
| Mar 4, 2025 | 120.21 | 121.63 | 113.74 | 115.76 | 115.27 | -4.98% | 736,870 |
| Mar 3, 2025 | 124.80 | 125.99 | 121.17 | 121.83 | 121.31 | -2.12% | 417,366 |
| Feb 28, 2025 | 123.25 | 124.95 | 122.57 | 124.47 | 123.94 | 1.36% | 439,188 |
| Feb 27, 2025 | 123.68 | 125.33 | 122.54 | 122.80 | 122.28 | -0.41% | 368,527 |