Skip to main content
Wintrust Financial Corporation (WTFC)
NASDAQ: WTFC · Real-Time Price · USD
124.17
+1.45 (1.18%)
Dec 20, 2024, 4:00 PM EST - Market closed

Wintrust Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024122.32125.48121.95124.17124.171.18%1,518,445
Dec 19, 2024127.17127.66122.53122.72122.72-1.55%661,681
Dec 18, 2024131.11132.38124.42124.65124.65-4.30%819,440
Dec 17, 2024130.93131.83129.52130.25130.25-1.06%458,577
Dec 16, 2024131.34131.77129.97131.64131.640.18%302,524
Dec 13, 2024133.56133.80131.03131.41131.41-1.31%430,963
Dec 12, 2024134.33134.75132.77133.15133.15-0.73%390,632
Dec 11, 2024134.44135.27133.21134.13134.131.34%322,296
Dec 10, 2024133.71134.80131.89132.36132.36-0.53%258,281
Dec 9, 2024136.87137.00132.97133.06133.06-2.70%305,533
Dec 6, 2024137.44137.60134.34136.75136.750.21%237,128
Dec 5, 2024139.38139.38136.26136.46136.46-0.74%380,838
Dec 4, 2024136.80137.74135.36137.48137.480.89%342,458
Dec 3, 2024137.64138.34134.20136.27136.27-0.74%747,071
Dec 2, 2024138.68138.68136.62137.29137.29-0.52%501,591
Nov 29, 2024139.93141.01137.42138.01138.01-0.35%260,818
Nov 27, 2024139.39140.42138.15138.50138.500.44%336,872
Nov 26, 2024137.65138.97136.07137.89137.89-0.29%487,602
Nov 25, 2024138.84142.04137.88138.29138.290.88%635,611
Nov 22, 2024133.79137.33133.79137.08137.082.58%365,886
Nov 21, 2024131.42134.54130.93133.63133.632.14%312,212
Nov 20, 2024130.76131.25129.53130.83130.83-0.22%370,722
Nov 19, 2024129.49132.00129.49131.12131.12-0.85%279,416
Nov 18, 2024132.18132.91130.32132.25132.250.37%313,889
Nov 15, 2024131.21132.35128.75131.76131.760.62%508,971
Nov 14, 2024132.70133.14130.20130.95130.95-1.26%350,913
Nov 13, 2024134.21136.08132.46132.62132.62-0.78%284,506
Nov 12, 2024132.68134.35132.00133.66133.660.47%364,389
Nov 11, 2024130.88134.82130.77133.03133.033.44%545,398
Nov 8, 2024127.23129.21125.99128.60128.601.16%382,754
Nov 7, 2024129.67129.67126.81127.13127.13-3.27%604,485
Nov 6, 2024123.46131.66123.46131.43130.9714.14%1,198,851
Nov 5, 2024113.72115.38113.72115.15114.741.64%223,610
Nov 4, 2024114.36114.36111.86113.29112.89-0.96%276,889
Nov 1, 2024117.01117.12114.18114.39113.99-1.29%383,459
Oct 31, 2024117.49118.06115.74115.89115.48-1.42%342,473
Oct 30, 2024114.60118.69114.60117.56117.151.62%374,593
Oct 29, 2024116.06116.48115.05115.69115.28-0.32%408,100
Oct 28, 2024113.78116.35113.56116.06115.652.69%307,330
Oct 25, 2024114.89115.91112.32113.02112.62-1.01%305,265
Oct 24, 2024114.72115.28112.73114.17113.77-0.14%365,640
Oct 23, 2024115.44116.40113.36114.33113.93-0.37%518,059
Oct 22, 2024106.18115.37105.75114.76114.362.20%704,185
Oct 21, 2024115.35115.80112.07112.29111.89-2.67%632,957
Oct 18, 2024116.85116.88115.04115.37114.96-1.40%415,681
Oct 17, 2024114.85117.77114.75117.01116.602.02%485,301
Oct 16, 2024113.69115.82113.63114.69114.291.77%272,720
Oct 15, 2024112.72116.42111.86112.70112.300.44%454,656
Oct 14, 2024111.27112.90110.10112.21111.811.09%248,745
Oct 11, 2024107.67111.55107.67111.00110.613.86%385,415
Oct 10, 2024107.46108.27106.38106.87106.49-0.69%283,184
Oct 9, 2024105.43108.37105.43107.61107.232.03%304,724
Oct 8, 2024106.50106.73105.46105.47105.10-0.76%181,554
Oct 7, 2024106.20107.02105.24106.28105.91-0.30%278,094
Oct 4, 2024106.50107.99105.70106.60106.221.94%294,863
Oct 3, 2024103.83105.06103.20104.57104.200.40%445,394
Oct 2, 2024103.97105.00102.34104.15103.78-0.40%389,072
Oct 1, 2024107.77107.77104.07104.57104.20-3.65%441,148
Sep 30, 2024106.33108.78105.67108.53108.151.86%358,574
Sep 27, 2024107.74108.14106.27106.55106.17-0.48%283,186
Sep 26, 2024107.24108.04105.87107.06106.680.97%219,317
Sep 25, 2024107.49107.49105.53106.03105.66-1.51%349,008
Sep 24, 2024108.35109.18107.14107.66107.28-0.51%307,219
Sep 23, 2024108.50109.06107.12108.21107.83-0.05%336,905
Sep 20, 2024109.84109.98108.06108.26107.88-1.76%1,191,046
Sep 19, 2024109.97110.93108.72110.20109.812.21%504,424
Sep 18, 2024108.21110.60106.88107.82107.44-0.23%407,932
Sep 17, 2024107.15109.60106.83108.07107.691.41%406,227
Sep 16, 2024105.13107.44104.30106.57106.191.42%310,973
Sep 13, 2024103.75105.21103.75105.08104.712.43%228,630
Sep 12, 2024102.51103.06100.27102.59102.230.48%231,218
Sep 11, 2024103.42103.42100.05102.10101.74-2.15%386,992
Sep 10, 2024105.61105.70102.57104.34103.97-1.28%282,106
Sep 9, 2024103.58106.48103.32105.69105.322.24%409,297
Sep 6, 2024105.40106.27102.71103.37103.01-1.81%278,681
Sep 5, 2024106.97107.11104.79105.28104.91-0.92%193,573
Sep 4, 2024107.03108.52105.89106.26105.89-1.30%458,385
Sep 3, 2024107.81109.06106.94107.66107.28-1.05%368,889
Aug 30, 2024107.57108.96106.77108.80108.421.41%202,326
Aug 29, 2024107.69108.41106.42107.29106.910.07%158,595
Aug 28, 2024105.11107.32105.11107.22106.841.63%306,961
Aug 27, 2024105.81106.27104.47105.50105.13-0.37%229,398
Aug 26, 2024108.74109.60105.79105.89105.52-1.63%273,993
Aug 23, 2024103.29108.80103.19107.65107.274.67%418,367
Aug 22, 2024102.26103.60101.77102.85102.490.61%266,292
Aug 21, 2024101.77102.30100.39102.23101.871.47%238,321
Aug 20, 2024102.40102.40100.50100.75100.40-1.76%235,534
Aug 19, 2024100.72102.65100.60102.56102.201.90%321,202
Aug 16, 2024100.34102.4099.92100.65100.300.02%211,481
Aug 15, 202499.69101.3099.50100.63100.283.13%297,633
Aug 14, 202497.8097.8096.5997.5897.240.08%271,399
Aug 13, 202498.3298.3296.9597.5097.16-0.24%293,326
Aug 12, 202498.5199.6397.2597.7397.39-0.37%301,571
Aug 9, 202498.0598.5497.1098.0997.74-0.05%312,105
Aug 8, 202497.3298.4296.3598.1497.791.52%265,440
Aug 7, 202498.4499.4096.5796.6795.89-0.45%372,628
Aug 6, 202497.1098.7995.6697.1196.330.47%524,783
Aug 5, 202496.8997.6693.5496.6695.88-3.94%755,692
Aug 2, 2024101.53101.5398.99100.6299.81-4.25%561,680
Aug 1, 2024108.13108.48103.85105.09104.24-2.87%532,283