Skip to main content
logo
Wintrust Financial Corporation (WTFC)
NASDAQ: WTFC · Real-Time Price · USD
132.19
-3.10 (-2.29%)
At close: Mar 27, 2026, 4:00 PM EDT
134.76
+2.57 (1.94%)
After-hours: Mar 27, 2026, 7:00 PM EDT

Wintrust Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026134.33134.53131.42132.19132.19-2.29%528,026
Mar 26, 2026135.87136.92134.07135.29135.29-1.20%450,404
Mar 25, 2026136.85137.91135.20136.93136.930.61%268,410
Mar 24, 2026132.77137.46131.32136.10136.101.26%289,117
Mar 23, 2026135.90137.17134.05134.40134.401.41%430,316
Mar 20, 2026133.22134.48131.00132.53132.53-0.52%1,336,159
Mar 19, 2026130.36134.27129.37133.22133.221.91%639,191
Mar 18, 2026131.74132.56130.33130.72130.72-1.00%374,223
Mar 17, 2026133.16133.96131.28132.04132.040.38%452,006
Mar 16, 2026131.68133.04131.40131.54131.541.02%497,985
Mar 13, 2026132.86133.10129.15130.21130.21-1.00%607,315
Mar 12, 2026131.73132.80130.19131.53131.53-2.33%620,291
Mar 11, 2026135.77136.51134.15134.67134.67-1.43%279,585
Mar 10, 2026137.74139.77135.77136.62136.62-0.42%461,506
Mar 9, 2026134.89137.98132.16137.20137.20-0.63%986,314
Mar 6, 2026138.92139.75135.90138.07138.07-3.52%550,818
Mar 5, 2026143.41144.41141.25143.11143.11-1.54%271,793
Mar 4, 2026145.45146.56144.51145.35145.350.06%273,441
Mar 3, 2026143.59146.82141.89145.26145.26-0.97%327,722
Mar 2, 2026141.13147.83140.95146.68146.681.82%346,390
Feb 27, 2026148.43149.46141.25144.06144.06-5.34%628,665
Feb 26, 2026150.80152.79149.86152.18152.181.51%456,974
Feb 25, 2026149.85151.06148.60149.92149.920.71%415,817
Feb 24, 2026148.10149.98146.71148.87148.87-0.29%476,124
Feb 23, 2026156.14157.50147.88149.31149.31-4.47%401,014
Feb 20, 2026153.32156.35151.50156.30156.301.83%361,417
Feb 19, 2026154.57155.60152.78153.49153.49-1.03%328,008
Feb 18, 2026154.05156.95154.05155.09155.090.76%450,093
Feb 17, 2026153.86156.04153.54153.92153.920.12%473,477
Feb 13, 2026150.33153.77149.25153.74153.742.13%507,988
Feb 12, 2026155.71156.03149.86150.54150.54-2.36%416,123
Feb 11, 2026157.56158.64153.05154.18154.18-1.21%445,118
Feb 10, 2026157.84160.40155.78156.07156.07-1.58%496,436
Feb 9, 2026160.85161.50158.54158.57158.57-1.72%528,063
Feb 6, 2026159.37162.96158.92161.35161.352.14%552,590
Feb 5, 2026156.40159.41155.87157.97157.970.10%826,717
Feb 4, 2026156.83161.57155.50157.82157.271.14%953,850
Feb 3, 2026149.85156.16149.85156.04155.504.23%1,020,840
Feb 2, 2026147.49150.33147.03149.71149.191.51%629,770
Jan 30, 2026146.40148.30145.64147.49146.98-0.28%396,452
Jan 29, 2026145.84147.99145.47147.90147.381.82%430,964
Jan 28, 2026145.47147.31145.00145.26144.75-0.14%433,060
Jan 27, 2026146.96146.96144.44145.47144.96-0.66%403,355
Jan 26, 2026146.57147.98144.41146.44145.930.31%592,008
Jan 23, 2026151.95152.07145.28145.99145.48-4.09%708,601
Jan 22, 2026151.86155.96151.16152.21151.680.44%831,755
Jan 21, 2026148.42155.99145.00151.54151.014.71%1,307,218
Jan 20, 2026144.29146.63144.29144.72144.22-0.83%484,012
Jan 16, 2026146.22147.35145.57145.93145.42-0.32%657,717
Jan 15, 2026144.46148.60144.46146.40145.891.44%414,249