Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2024114.72115.28112.73114.17114.17-0.14%365,489
Oct 23, 2024115.44116.40113.36114.33114.33-0.37%518,059
Oct 22, 2024106.18115.37105.75114.76114.762.20%704,185
Oct 21, 2024115.35115.80112.07112.29112.29-2.67%632,957
Oct 18, 2024116.85116.88115.04115.37115.37-1.40%415,681
Oct 17, 2024114.85117.77114.75117.01117.012.02%485,301
Oct 16, 2024113.69115.82113.63114.69114.691.77%272,720
Oct 15, 2024112.72116.42111.86112.70112.700.44%454,656
Oct 14, 2024111.27112.90110.10112.21112.211.09%248,745
Oct 11, 2024107.67111.55107.67111.00111.003.86%385,415
Oct 10, 2024107.46108.27106.38106.87106.87-0.69%283,184
Oct 9, 2024105.43108.37105.43107.61107.612.03%304,724
Oct 8, 2024106.50106.73105.46105.47105.47-0.76%181,554
Oct 7, 2024106.20107.02105.24106.28106.28-0.30%278,094
Oct 4, 2024106.50107.99105.70106.60106.601.94%294,863
Oct 3, 2024103.83105.06103.20104.57104.570.40%445,394
Oct 2, 2024103.97105.00102.34104.15104.15-0.40%389,072
Oct 1, 2024107.77107.77104.07104.57104.57-3.65%441,148
Sep 30, 2024106.33108.78105.67108.53108.531.86%358,574
Sep 27, 2024107.74108.14106.27106.55106.55-0.48%283,186
Sep 26, 2024107.24108.04105.87107.06107.060.97%219,317
Sep 25, 2024107.49107.49105.53106.03106.03-1.51%349,008
Sep 24, 2024108.35109.18107.14107.66107.66-0.51%307,219
Sep 23, 2024108.50109.06107.12108.21108.21-0.05%336,905
Sep 20, 2024109.84109.98108.06108.26108.26-1.76%1,191,046
Sep 19, 2024109.97110.93108.72110.20110.202.21%504,424
Sep 18, 2024108.21110.60106.88107.82107.82-0.23%407,932
Sep 17, 2024107.15109.60106.83108.07108.071.41%406,227
Sep 16, 2024105.13107.44104.30106.57106.571.42%310,973
Sep 13, 2024103.75105.21103.75105.08105.082.43%228,630
Sep 12, 2024102.51103.06100.27102.59102.590.48%231,218
Sep 11, 2024103.42103.42100.05102.10102.10-2.15%386,992
Sep 10, 2024105.61105.70102.57104.34104.34-1.28%282,106
Sep 9, 2024103.58106.48103.32105.69105.692.24%409,297
Sep 6, 2024105.40106.27102.71103.37103.37-1.81%278,681
Sep 5, 2024106.97107.11104.79105.28105.28-0.92%193,573
Sep 4, 2024107.03108.52105.89106.26106.26-1.30%458,385
Sep 3, 2024107.81109.06106.94107.66107.66-1.05%368,889
Aug 30, 2024107.57108.96106.77108.80108.801.41%202,326
Aug 29, 2024107.69108.41106.42107.29107.290.07%158,595
Aug 28, 2024105.11107.32105.11107.22107.221.63%306,961
Aug 27, 2024105.81106.27104.47105.50105.50-0.37%229,398
Aug 26, 2024108.74109.60105.79105.89105.89-1.63%273,993
Aug 23, 2024103.29108.80103.19107.65107.654.67%418,367
Aug 22, 2024102.26103.60101.77102.85102.850.61%266,292
Aug 21, 2024101.77102.30100.39102.23102.231.47%238,321
Aug 20, 2024102.40102.40100.50100.75100.75-1.76%235,534
Aug 19, 2024100.72102.65100.60102.56102.561.90%321,202
Aug 16, 2024100.34102.4099.92100.65100.650.02%211,481
Aug 15, 202499.69101.3099.50100.63100.633.13%297,633
Aug 14, 202497.8097.8096.5997.5897.580.08%271,399
Aug 13, 202498.3298.3296.9597.5097.50-0.24%293,326
Aug 12, 202498.5199.6397.2597.7397.73-0.37%301,571
Aug 9, 202498.0598.5497.1098.0998.09-0.05%312,105
Aug 8, 202497.3298.4296.3598.1498.141.52%265,440
Aug 7, 202498.4499.4096.5796.6796.23-0.45%372,628
Aug 6, 202497.1098.7995.6697.1196.670.47%524,783
Aug 5, 202496.8997.6693.5496.6696.22-3.94%755,692
Aug 2, 2024101.53101.5398.99100.62100.16-4.25%561,680
Aug 1, 2024108.13108.48103.85105.09104.61-2.87%532,283
Jul 31, 2024109.70110.91108.11108.20107.71-1.21%1,221,961
Jul 30, 2024108.80110.02108.32109.53109.031.19%523,899
Jul 29, 2024110.15110.15107.90108.24107.75-1.72%518,730
Jul 26, 2024109.64110.81109.56110.13109.631.16%402,587
Jul 25, 2024107.33110.83106.08108.87108.371.69%564,074
Jul 24, 2024109.69110.78106.97107.06106.57-2.97%573,431
Jul 23, 2024107.72110.95107.57110.34109.841.82%544,934
Jul 22, 2024105.12108.59103.52108.37107.883.19%560,994
Jul 19, 2024104.65107.10104.46105.02104.54-1.17%612,840
Jul 18, 2024111.85113.25105.49106.26105.78-4.98%1,094,354
Jul 17, 2024110.04113.68110.01111.83111.32-0.05%802,061
Jul 16, 2024106.81112.11106.32111.89111.385.04%652,042
Jul 15, 2024105.24107.45105.11106.52106.032.36%537,884
Jul 12, 2024104.08104.90103.64104.06103.590.24%458,250
Jul 11, 2024100.65104.01100.32103.81103.343.64%528,453
Jul 10, 202498.62100.2598.62100.1699.701.55%368,366
Jul 9, 202496.4899.0196.0598.6398.182.25%219,805
Jul 8, 202497.4697.9895.8596.4696.020.03%362,768
Jul 5, 202498.0598.3996.1196.4395.99-1.70%739,039
Jul 3, 202499.8699.9898.0198.1097.65-1.97%254,917
Jul 2, 202499.34100.2498.68100.0799.610.60%319,013
Jul 1, 202498.5999.8098.3399.4799.020.92%257,858
Jun 28, 202496.4498.7096.4498.5698.112.99%504,560
Jun 27, 202495.6396.2294.9795.7095.260.31%352,991
Jun 26, 202495.9696.0095.2795.4094.97-0.62%317,070
Jun 25, 202496.0096.4795.6896.0095.56-0.63%378,076
Jun 24, 202494.6397.2094.0496.6196.172.78%356,839
Jun 21, 202492.5494.1992.5494.0093.570.28%538,792
Jun 20, 202493.5094.2493.5093.7493.310.20%270,559
Jun 18, 202493.2994.1992.9693.5593.120.14%383,564
Jun 17, 202491.9993.6091.3893.4292.991.60%348,067
Jun 14, 202492.4192.6791.4291.9591.53-1.42%271,539
Jun 13, 202494.1094.1092.5893.2792.84-1.33%237,734
Jun 12, 202494.8696.5993.7794.5394.101.68%240,240
Jun 11, 202493.4395.0592.7992.9792.55-1.14%313,250
Jun 10, 202494.2794.3692.8194.0493.61-1.46%330,013
Jun 7, 202494.2295.7794.2295.4394.990.55%209,715
Jun 6, 202495.2696.1494.2594.9194.48-0.01%279,280
Jun 5, 202495.2095.5994.4194.9294.490.33%150,880
Jun 4, 202495.1495.8194.2294.6194.18-1.22%190,577