Skip to main content
logo
Wintrust Financial Corporation (WTFC)
NASDAQ: WTFC · Real-Time Price · USD
131.65
-0.02 (-0.02%)
At close: Oct 8, 2025, 4:00 PM EDT
131.61
-0.04 (-0.03%)
After-hours: Oct 8, 2025, 4:11 PM EDT

Wintrust Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2025132.68132.86131.00132.84-0.88%116,140
Oct 7, 2025132.88134.00130.85131.67131.67-0.73%332,366
Oct 6, 2025131.20135.37131.17132.64132.641.72%620,094
Oct 3, 2025130.84132.11129.91130.40130.40-0.34%463,540
Oct 2, 2025131.25131.60129.30130.84130.84-0.58%538,662
Oct 1, 2025132.08132.11130.57131.60131.60-0.63%515,838
Sep 30, 2025132.57133.39130.57132.44132.44-0.09%328,498
Sep 29, 2025134.82134.99131.55132.56132.56-1.10%368,263
Sep 26, 2025134.30135.25133.13134.04134.040.33%194,990
Sep 25, 2025131.62134.54130.57133.60133.601.42%479,673
Sep 24, 2025133.42134.00131.29131.73131.73-0.96%275,026
Sep 23, 2025133.90136.22132.49133.01133.01-0.28%345,501
Sep 22, 2025134.73135.43132.93133.38133.38-1.26%410,873
Sep 19, 2025136.96136.96134.06135.08135.08-1.21%880,241
Sep 18, 2025134.72137.47134.47136.74136.742.04%284,613
Sep 17, 2025133.43136.66132.87134.00134.000.93%393,335
Sep 16, 2025133.79133.79131.46132.76132.76-0.67%356,999
Sep 15, 2025136.02136.38133.33133.66133.66-1.42%516,027
Sep 12, 2025136.06136.63134.55135.58135.58-0.37%292,841
Sep 11, 2025137.18137.40135.51136.09136.09-0.67%418,754
Sep 10, 2025137.72139.35136.98137.01137.01-0.65%477,081
Sep 9, 2025138.63139.18137.41137.91137.91-0.59%354,777
Sep 8, 2025139.67139.67136.93138.73138.73-0.57%281,588
Sep 5, 2025140.52141.69137.96139.53139.53-0.20%438,311
Sep 4, 2025137.47139.87136.27139.81139.812.18%333,465
Sep 3, 2025136.83137.87135.76136.83136.830.05%319,695
Sep 2, 2025135.46137.25134.86136.76136.76-0.39%348,094
Aug 29, 2025138.17138.92136.71137.29137.29-0.63%573,999
Aug 28, 2025138.15138.88136.76138.16138.160.33%529,405
Aug 27, 2025135.93138.21135.61137.71137.710.98%557,460
Aug 26, 2025133.98136.77133.58136.37136.371.76%452,154
Aug 25, 2025133.46134.40133.09134.01134.01-0.01%330,298
Aug 22, 2025128.99134.60128.31134.02134.024.13%489,618
Aug 21, 2025128.09129.12127.79128.71128.71-0.09%199,394
Aug 20, 2025127.81129.31126.81128.83128.830.68%321,657
Aug 19, 2025128.06129.24127.60127.96127.96-0.52%306,095
Aug 18, 2025126.98128.74126.30128.62128.621.20%308,399
Aug 15, 2025128.27128.27126.31127.09127.09-0.62%302,858
Aug 14, 2025127.04127.93126.12127.88127.88-0.44%193,177
Aug 13, 2025128.31128.75127.15128.45128.450.87%440,752
Aug 12, 2025123.81127.39123.44127.34127.343.91%483,021
Aug 11, 2025124.20124.66121.97122.55122.55-1.04%353,927
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