Skip to main content
Wintrust Financial Corporation (WTFC)
NASDAQ: WTFC · Real-Time Price · USD
101.72
-1.25 (-1.21%)
Apr 16, 2025, 4:00 PM EDT - Market closed

Wintrust Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 2025101.75103.1899.72101.61101.61-1.32%502,732
Apr 15, 2025101.24104.42101.24102.97102.971.95%503,018
Apr 14, 2025100.14103.6197.68101.00101.002.42%529,620
Apr 11, 2025101.08101.9494.9998.6198.611.30%751,069
Apr 10, 2025100.69101.0094.5297.3497.34-6.52%554,976
Apr 9, 202593.90105.0692.13104.13104.139.41%1,045,081
Apr 8, 202598.95101.9692.8895.1795.17-0.75%640,589
Apr 7, 202593.09100.2091.0795.8995.89-0.41%737,252
Apr 4, 202594.9397.1989.1096.2896.28-3.63%1,286,445
Apr 3, 2025107.81109.6499.6199.9199.91-12.80%740,324
Apr 2, 2025111.09114.73110.44114.57114.571.88%431,961
Apr 1, 2025110.66113.14108.84112.46112.46-352,105
Mar 31, 2025111.08113.01109.57112.46112.460.30%455,084
Mar 28, 2025113.69114.95111.06112.12112.12-1.53%332,253
Mar 27, 2025115.29116.55112.95113.86113.86-0.95%297,451
Mar 26, 2025116.56118.02114.58114.95114.95-0.90%213,755
Mar 25, 2025115.37117.16114.67115.99115.99-0.25%379,034
Mar 24, 2025115.25116.55114.56116.28116.282.49%398,191
Mar 21, 2025113.07114.58111.73113.45113.45-0.52%1,754,013
Mar 20, 2025112.72115.57112.72114.04114.040.12%601,864
Mar 19, 2025111.95115.01111.71113.90113.901.70%334,195
Mar 18, 2025111.83113.23111.33112.00112.00-0.45%414,188
Mar 17, 2025110.79112.87109.80112.51112.511.50%529,436
Mar 14, 2025108.93110.98108.24110.85110.852.87%307,661
Mar 13, 2025110.16112.03107.59107.76107.76-1.83%405,650
Mar 12, 2025110.19111.08108.53109.77109.771.30%383,910
Mar 11, 2025107.97110.46106.87108.36108.360.56%417,721
Mar 10, 2025111.26112.29106.56107.76107.76-4.52%565,399
Mar 7, 2025112.88113.78109.51112.86112.86-0.18%577,395
Mar 6, 2025114.38115.10112.00113.06113.06-2.40%451,807
Mar 5, 2025116.09116.58113.21115.84115.840.07%388,511
Mar 4, 2025120.21121.63113.74115.76115.76-4.98%736,870
Mar 3, 2025124.80125.99121.17121.83121.83-2.12%417,366
Feb 28, 2025123.25124.95122.57124.47124.471.36%439,188
Feb 27, 2025123.68125.33122.54122.80122.80-0.41%368,527
Feb 26, 2025122.23124.85122.11123.30123.300.41%266,829
Feb 25, 2025124.96125.84122.05122.80122.80-0.74%464,699
Feb 24, 2025124.30125.03122.59123.71123.71-0.07%394,046
Feb 21, 2025129.57129.57123.67123.80123.80-3.90%299,137
Feb 20, 2025130.22130.92127.41128.82128.82-1.51%291,738
Feb 19, 2025130.87131.72129.96130.80130.80-0.57%270,732
Feb 18, 2025130.03133.37129.61131.55131.551.50%408,705
Feb 14, 2025130.01131.00128.87129.61129.61-0.23%458,770
Feb 13, 2025129.51130.99128.86129.91129.91-0.06%373,736
Feb 12, 2025130.86131.20129.50129.99129.99-1.81%395,800
Feb 11, 2025128.87132.55128.47132.39132.392.57%465,187
Feb 10, 2025130.66130.66128.37129.07129.07-0.75%401,325
Feb 7, 2025131.34132.03129.11130.04130.04-0.88%293,406
Feb 6, 2025130.29131.32128.85131.19131.191.22%291,886
Feb 5, 2025129.79129.88127.82129.61129.120.37%339,768