Wintrust Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	138.92	139.75	135.90	138.07	138.07	-3.52%	550,818
Mar 5, 2026	143.41	144.41	141.25	143.11	143.11	-1.54%	269,786
Mar 4, 2026	145.45	146.56	144.51	145.35	145.35	0.06%	273,441
Mar 3, 2026	143.59	146.82	141.89	145.26	145.26	-0.97%	327,704
Mar 2, 2026	141.13	147.83	140.95	146.68	146.68	1.82%	346,372
Feb 27, 2026	148.43	149.46	141.25	144.06	144.06	-5.34%	628,663
Feb 26, 2026	150.80	152.79	149.86	152.18	152.18	1.51%	454,768
Feb 25, 2026	149.85	151.06	148.60	149.92	149.92	0.71%	415,817
Feb 24, 2026	148.10	149.98	146.71	148.87	148.87	-0.29%	476,101
Feb 23, 2026	156.14	157.50	147.88	149.31	149.31	-4.47%	400,450
Feb 20, 2026	153.32	156.35	151.50	156.30	156.30	1.83%	361,417
Feb 19, 2026	154.57	155.60	152.78	153.49	153.49	-1.03%	328,008
Feb 18, 2026	154.05	156.95	154.05	155.09	155.09	0.76%	450,093
Feb 17, 2026	153.86	156.04	153.54	153.92	153.92	0.12%	473,476
Feb 13, 2026	150.33	153.77	149.25	153.74	153.74	2.13%	507,988
Feb 12, 2026	155.71	156.03	149.86	150.54	150.54	-2.36%	416,123
Feb 11, 2026	157.56	158.64	153.05	154.18	154.18	-1.21%	444,575
Feb 10, 2026	157.84	160.40	155.78	156.07	156.07	-1.58%	496,257
Feb 9, 2026	160.85	161.50	158.54	158.57	158.57	-1.72%	528,043
Feb 6, 2026	159.37	162.96	158.92	161.35	161.35	2.14%	552,562
Feb 5, 2026	156.40	159.41	155.87	157.97	157.97	0.10%	826,610
Feb 4, 2026	156.83	161.57	155.50	157.82	157.27	1.14%	953,717
Feb 3, 2026	149.85	156.16	149.85	156.04	155.50	4.23%	1,020,840
Feb 2, 2026	147.49	150.33	147.03	149.71	149.19	1.51%	629,770
Jan 30, 2026	146.40	148.30	145.64	147.49	146.98	-0.28%	396,452
Jan 29, 2026	145.84	147.99	145.47	147.90	147.38	1.82%	430,964
Jan 28, 2026	145.47	147.31	145.00	145.26	144.75	-0.14%	433,060
Jan 27, 2026	146.96	146.96	144.44	145.47	144.96	-0.66%	403,355
Jan 26, 2026	146.57	147.98	144.41	146.44	145.93	0.31%	592,008
Jan 23, 2026	151.95	152.07	145.28	145.99	145.48	-4.09%	708,601
Jan 22, 2026	151.86	155.96	151.16	152.21	151.68	0.44%	831,755
Jan 21, 2026	148.42	155.99	145.00	151.54	151.01	4.71%	1,307,218
Jan 20, 2026	144.29	146.63	144.29	144.72	144.22	-0.83%	484,012
Jan 16, 2026	146.22	147.35	145.57	145.93	145.42	-0.32%	657,717
Jan 15, 2026	144.46	148.60	144.46	146.40	145.89	1.44%	414,249
Jan 14, 2026	143.00	144.82	142.00	144.32	143.82	0.82%	380,428
Jan 13, 2026	143.70	144.55	142.24	143.15	142.65	-0.32%	321,143
Jan 12, 2026	144.48	145.00	142.38	143.61	143.11	-1.57%	311,492
Jan 9, 2026	148.03	148.97	145.67	145.90	145.39	-1.44%	284,005
Jan 8, 2026	146.10	149.79	146.07	148.03	147.51	1.32%	429,416
Jan 7, 2026	147.69	147.69	144.71	146.10	145.59	-1.04%	364,763
Jan 6, 2026	145.33	147.73	144.66	147.63	147.12	1.53%	327,176
Jan 5, 2026	142.29	146.96	142.29	145.40	144.89	1.92%	311,480
Jan 2, 2026	139.61	143.68	139.02	142.66	142.16	2.03%	308,475
Dec 31, 2025	141.54	141.54	139.65	139.82	139.33	-0.89%	277,229
Dec 30, 2025	142.14	142.14	140.72	141.07	140.58	-0.28%	298,846
Dec 29, 2025	143.05	143.80	141.23	141.47	140.98	-1.25%	414,127
Dec 26, 2025	143.14	143.97	142.58	143.26	142.76	-0.32%	223,748
Dec 24, 2025	142.94	143.93	142.44	143.72	143.22	0.62%	159,304
Dec 23, 2025	144.10	144.70	142.75	142.84	142.34	-1.04%	380,940