Wintrust Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	142.14	142.14	140.72	141.07	141.07	-0.28%	298,689
Dec 29, 2025	143.05	143.80	141.23	141.47	141.47	-1.25%	412,823
Dec 26, 2025	143.14	143.97	142.58	143.26	143.26	-0.32%	223,653
Dec 24, 2025	142.94	143.93	142.44	143.72	143.72	0.62%	159,304
Dec 23, 2025	144.10	144.70	142.75	142.84	142.84	-1.04%	380,920
Dec 22, 2025	142.75	144.56	142.75	144.34	144.34	1.43%	461,371
Dec 19, 2025	141.83	143.14	141.41	142.31	142.31	0.35%	2,184,746
Dec 18, 2025	141.61	142.48	140.88	141.81	141.81	0.45%	544,461
Dec 17, 2025	140.67	142.73	140.48	141.17	141.17	0.03%	574,993
Dec 16, 2025	141.74	142.00	140.06	141.13	141.13	-0.13%	663,307
Dec 15, 2025	141.54	142.52	140.58	141.31	141.31	0.30%	561,666
Dec 12, 2025	142.69	142.69	139.93	140.89	140.89	-0.79%	390,261
Dec 11, 2025	140.06	143.76	140.06	142.01	142.01	0.69%	443,387
Dec 10, 2025	136.44	141.56	136.44	141.03	141.03	3.58%	493,991
Dec 9, 2025	137.58	138.99	135.92	136.16	136.16	-1.03%	297,819
Dec 8, 2025	137.99	138.71	136.48	137.58	137.58	0.04%	308,722
Dec 5, 2025	136.61	138.24	135.46	137.52	137.52	0.74%	415,878
Dec 4, 2025	136.41	137.49	135.93	136.51	136.51	-0.15%	381,898
Dec 3, 2025	135.07	137.18	134.04	136.72	136.72	1.22%	455,491
Dec 2, 2025	136.15	136.58	134.85	135.07	135.07	-0.64%	250,912
Dec 1, 2025	133.47	136.51	133.38	135.94	135.94	1.43%	347,179
Nov 28, 2025	134.79	135.44	133.90	134.02	134.02	-0.50%	149,448
Nov 26, 2025	136.26	137.00	134.24	134.70	134.70	-1.32%	333,581
Nov 25, 2025	132.22	136.85	132.22	136.50	136.50	3.42%	525,374
Nov 24, 2025	131.29	132.67	129.86	131.99	131.99	0.56%	417,111
Nov 21, 2025	128.20	132.60	127.51	131.26	131.26	2.62%	359,104
Nov 20, 2025	128.03	131.98	127.43	127.91	127.91	0.11%	877,487
Nov 19, 2025	125.86	128.62	125.54	127.77	127.77	2.04%	702,267
Nov 18, 2025	123.03	125.86	122.00	125.21	125.21	1.43%	408,824
Nov 17, 2025	128.05	128.15	123.00	123.45	123.45	-3.78%	327,949
Nov 14, 2025	127.84	128.30	126.03	128.30	128.30	0.21%	345,177
Nov 13, 2025	130.08	131.13	127.68	128.03	128.03	-1.89%	459,461
Nov 12, 2025	131.53	133.63	130.33	130.50	130.50	-0.36%	413,937
Nov 11, 2025	131.45	133.09	130.56	130.97	130.97	-0.49%	379,629
Nov 10, 2025	130.77	132.95	130.30	131.61	131.61	0.76%	488,134
Nov 7, 2025	128.00	130.65	127.56	130.62	130.62	1.51%	218,894
Nov 6, 2025	129.38	130.13	127.23	128.68	128.68	-0.84%	338,799
Nov 5, 2025	127.92	131.05	126.71	129.77	129.27	1.63%	416,481
Nov 4, 2025	128.09	128.85	126.26	127.69	127.20	-0.86%	348,882
Nov 3, 2025	129.84	129.84	126.52	128.80	128.30	-0.94%	570,990
Oct 31, 2025	127.22	130.22	125.95	130.02	129.52	1.85%	536,340
Oct 30, 2025	127.18	129.68	126.68	127.66	127.17	0.12%	359,496
Oct 29, 2025	128.37	130.12	127.01	127.51	127.02	-1.50%	409,273
Oct 28, 2025	131.64	132.78	128.38	129.45	128.95	-1.44%	470,670
Oct 27, 2025	129.82	132.22	129.29	131.34	130.83	1.78%	573,390
Oct 24, 2025	127.95	129.70	127.32	129.04	128.54	2.33%	317,551
Oct 23, 2025	126.57	127.69	125.79	126.10	125.61	0.06%	480,803
Oct 22, 2025	130.36	131.00	125.88	126.02	125.53	-2.62%	608,741
Oct 21, 2025	124.36	129.83	122.68	129.41	128.91	2.26%	1,251,126
Oct 20, 2025	124.21	127.30	123.30	126.55	126.06	3.10%	618,127