Wintrust Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	151.95	152.07	147.44	146.73	-	-3.60%	389,480
Jan 22, 2026	151.86	155.96	151.16	152.21	152.21	0.44%	830,504
Jan 21, 2026	148.42	155.99	145.00	151.54	151.54	4.71%	1,306,766
Jan 20, 2026	144.29	146.63	144.29	144.72	144.72	-0.83%	481,967
Jan 16, 2026	146.22	147.35	145.57	145.93	145.93	-0.32%	650,563
Jan 15, 2026	144.46	148.60	144.46	146.40	146.40	1.44%	414,171
Jan 14, 2026	143.00	144.82	142.00	144.32	144.32	0.82%	380,307
Jan 13, 2026	143.70	144.55	142.24	143.15	143.15	-0.32%	320,313
Jan 12, 2026	144.48	145.00	142.38	143.61	143.61	-1.57%	311,432
Jan 9, 2026	148.03	148.97	145.67	145.90	145.90	-1.44%	284,004
Jan 8, 2026	146.10	149.79	146.07	148.03	148.03	1.32%	429,416
Jan 7, 2026	147.69	147.69	144.71	146.10	146.10	-1.04%	364,763
Jan 6, 2026	145.33	147.73	144.66	147.63	147.63	1.53%	327,176
Jan 5, 2026	142.29	146.96	142.29	145.40	145.40	1.92%	311,477
Jan 2, 2026	139.61	143.68	139.02	142.66	142.66	2.03%	306,366
Dec 31, 2025	141.54	141.54	139.65	139.82	139.82	-0.89%	267,617
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