Skip to main content
Wintrust Financial Corporation (WTFC)
NASDAQ: WTFC · Real-Time Price · USD
119.41
-0.54 (-0.45%)
At close: May 30, 2025, 4:00 PM
119.42
+0.01 (0.01%)
After-hours: May 30, 2025, 4:21 PM EDT

Wintrust Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 2025119.81119.82118.29119.41119.41-0.45%251,115
May 29, 2025120.37120.37118.81119.95119.950.48%283,452
May 28, 2025121.18121.46119.28119.38119.38-1.49%312,357
May 27, 2025120.00121.29118.43121.18121.182.51%344,952
May 23, 2025115.82118.91114.73118.21118.21-0.42%190,291
May 22, 2025117.32119.66116.63118.71118.710.49%324,638
May 21, 2025121.15121.37118.03118.13118.13-3.19%250,750
May 20, 2025122.18122.65120.53122.02122.02-0.02%420,396
May 19, 2025121.01122.17120.15122.05122.05-0.20%249,194
May 16, 2025122.29122.73120.47122.30122.300.01%398,977
May 15, 2025122.64123.02121.41122.29122.29-0.29%260,192
May 14, 2025121.57123.40120.95122.64122.640.39%442,837
May 13, 2025122.15122.52120.61122.16122.160.39%425,133
May 12, 2025121.06123.46120.64121.68121.684.77%351,354
May 9, 2025116.86117.98115.80116.14116.14-0.76%222,079
May 8, 2025115.41117.89114.92117.03117.032.33%280,134
May 7, 2025114.26115.29113.75114.37113.880.54%335,636
May 6, 2025113.54114.95113.39113.76113.28-1.22%205,472
May 5, 2025114.10116.80114.00115.16114.67-0.59%230,324
May 2, 2025114.47116.17113.76115.84115.352.85%255,162
May 1, 2025113.80115.00110.54112.63112.151.31%364,389
Apr 30, 2025110.64111.75109.46111.17110.70-1.63%476,318
Apr 29, 2025111.99113.34110.52113.01112.530.77%502,852
Apr 28, 2025111.24112.43110.24112.15111.671.23%620,219
Apr 25, 2025110.09111.35109.29110.79110.32-0.53%451,067
Apr 24, 2025107.33111.67106.86111.38110.913.44%485,013
Apr 23, 2025109.98112.94106.82107.68107.220.96%763,834
Apr 22, 2025100.64106.94100.64106.66106.215.16%843,145
Apr 21, 2025102.20102.90100.37101.43101.00-1.05%437,666
Apr 17, 2025101.76103.60101.51102.51102.070.89%653,988
Apr 16, 2025101.75103.1899.72101.61101.18-1.32%509,889
Apr 15, 2025101.24104.42101.24102.97102.531.95%503,018
Apr 14, 2025100.14103.6197.68101.00100.572.42%529,620
Apr 11, 2025101.08101.9494.9998.6198.191.30%751,069
Apr 10, 2025100.69101.0094.5297.3496.93-6.52%554,976
Apr 9, 202593.90105.0692.13104.13103.699.41%1,045,081
Apr 8, 202598.95101.9692.8895.1794.77-0.75%640,589
Apr 7, 202593.09100.2091.0795.8995.48-0.41%737,252
Apr 4, 202594.9397.1989.1096.2895.87-3.63%1,286,445
Apr 3, 2025107.81109.6499.6199.9199.49-12.80%740,324
Apr 2, 2025111.09114.73110.44114.57114.081.88%431,961
Apr 1, 2025110.66113.14108.84112.46111.98-352,105
Mar 31, 2025111.08113.01109.57112.46111.980.30%455,084
Mar 28, 2025113.69114.95111.06112.12111.64-1.53%332,253
Mar 27, 2025115.29116.55112.95113.86113.38-0.95%297,451
Mar 26, 2025116.56118.02114.58114.95114.46-0.90%213,755
Mar 25, 2025115.37117.16114.67115.99115.50-0.25%379,034
Mar 24, 2025115.25116.55114.56116.28115.792.49%398,191
Mar 21, 2025113.07114.58111.73113.45112.97-0.52%1,754,013
Mar 20, 2025112.72115.57112.72114.04113.560.12%601,864