Skip to main content
logo
Wintrust Financial Corporation (WTFC)
NASDAQ: WTFC · Real-Time Price · USD
122.59
-1.25 (-1.01%)
At close: Aug 11, 2025, 4:00 PM
122.55
-0.04 (-0.03%)
After-hours: Aug 11, 2025, 4:00 PM EDT

Paramount Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 2025124.20124.66122.85123.04--0.65%83,466
Aug 8, 2025124.05124.75123.32123.84123.840.85%217,799
Aug 7, 2025125.89126.07122.49122.80122.80-1.78%287,211
Aug 6, 2025126.14126.14124.51125.02124.51-0.64%372,420
Aug 5, 2025125.04126.14122.33125.82125.310.78%463,749
Aug 4, 2025124.83125.36123.03124.85124.340.67%260,854
Aug 1, 2025125.53126.31121.81124.02123.52-3.09%501,378
Jul 31, 2025129.43130.32127.61127.98127.46-1.94%415,494
Jul 30, 2025132.14132.75129.95130.51129.98-0.75%443,586
Jul 29, 2025133.00135.00131.01131.50130.97-0.38%626,327
Jul 28, 2025132.80132.99130.61132.00131.47-0.08%306,070
Jul 25, 2025132.81133.40129.39132.11131.57-0.52%475,872
Jul 24, 2025135.74135.74132.56132.80132.26-1.97%490,690
Jul 23, 2025136.79136.79133.79135.47134.920.09%450,278
Jul 22, 2025134.42136.50131.13135.35134.803.02%698,472
Jul 21, 2025133.94134.92131.08131.38130.85-2.01%943,797
Jul 18, 2025133.76134.56132.73134.07133.530.58%555,452
Jul 17, 2025129.59133.68129.59133.30132.762.81%514,676
Jul 16, 2025128.92131.00127.33129.66129.131.08%334,814
Jul 15, 2025132.60132.60128.13128.27127.75-3.44%455,307
Jul 14, 2025131.59133.78131.57132.84132.300.74%325,692
Jul 11, 2025132.83133.12131.78131.87131.34-1.10%353,999
Jul 10, 2025132.28134.86132.28133.33132.790.54%398,724
Jul 9, 2025133.77134.04131.85132.61132.07-0.17%275,005
Jul 8, 2025131.34133.32131.10132.84132.301.71%465,206
Jul 7, 2025130.98132.97129.92130.61130.08-0.99%368,348
Jul 3, 2025131.58134.62130.98131.92131.391.24%364,750
Jul 2, 2025128.50130.44127.81130.31129.782.04%486,226
Jul 1, 2025123.29128.10123.25127.71127.193.01%590,095
Jun 30, 2025124.26125.14123.84123.98123.480.54%397,264
Jun 27, 2025124.35125.00123.03123.32122.82-0.72%911,692
Jun 26, 2025121.80124.36121.33124.21123.712.37%385,429
Jun 25, 2025122.89122.89120.31121.34120.85-1.26%420,993
Jun 24, 2025123.79125.20122.79122.89122.390.38%398,630
Jun 23, 2025120.38122.70119.07122.43121.931.70%253,793
Jun 20, 2025119.78120.81119.05120.38119.891.42%658,173
Jun 18, 2025117.44119.71117.21118.70118.221.23%251,153
Jun 17, 2025117.63118.42116.57117.26116.78-0.82%287,815
Jun 16, 2025119.50120.09117.75118.23117.750.20%372,168
Jun 13, 2025118.85119.33117.01117.99117.51-1.76%317,367
Jun 12, 2025120.34120.51118.71120.10119.61-0.73%392,284
Jun 11, 2025123.28123.80120.79120.98120.49-1.71%374,104
Jun 10, 2025122.57123.78121.90123.09122.590.78%256,001
Jun 9, 2025122.20123.57121.85122.14121.650.35%266,088
Jun 6, 2025120.76121.80119.81121.72121.232.38%263,896
Jun 5, 2025120.19120.19118.27118.89118.41-0.86%318,751
Jun 4, 2025122.09122.55119.89119.92119.43-1.98%416,467
Jun 3, 2025119.73122.55119.20122.34121.842.33%295,441
Jun 2, 2025118.78119.91116.74119.56119.080.13%319,637
May 30, 2025119.81119.82118.29119.41118.93-0.45%251,115