Wintrust Financial Corporation (WTFC)
NASDAQ: WTFC · Real-Time Price · USD
150.45
-0.30 (-0.20%)
At close: Sep 11, 2026, 4:00 PM EDT
152.16
+1.71 (1.14%)
After-hours: Sep 11, 2026, 7:30 PM EDT
Wintrust Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 152.21 | 152.54 | 149.88 | 152.16 | 152.16 | 0.94% | 538,832 |
| Sep 10, 2026 | 150.33 | 151.05 | 148.80 | 150.75 | 150.75 | 0.13% | 426,351 |
| Sep 9, 2026 | 151.27 | 152.26 | 150.08 | 150.55 | 150.55 | -1.20% | 402,471 |
| Sep 8, 2026 | 153.62 | 154.49 | 152.17 | 152.38 | 152.38 | -1.13% | 483,910 |
| Sep 4, 2026 | 152.90 | 154.64 | 152.72 | 154.12 | 154.12 | 0.39% | 227,758 |
| Sep 3, 2026 | 153.00 | 154.30 | 151.79 | 153.52 | 153.52 | 0.85% | 339,356 |
| Sep 2, 2026 | 149.52 | 153.59 | 149.49 | 152.22 | 152.22 | 2.34% | 380,373 |
| Sep 1, 2026 | 150.00 | 151.35 | 148.25 | 148.74 | 148.74 | -1.08% | 353,518 |
| Aug 31, 2026 | 152.56 | 152.95 | 150.29 | 150.36 | 150.36 | -1.69% | 356,996 |
| Aug 28, 2026 | 153.65 | 154.28 | 152.28 | 152.95 | 152.95 | -0.02% | 437,130 |
| Aug 27, 2026 | 152.03 | 153.12 | 150.65 | 152.98 | 152.98 | -0.08% | 366,941 |
| Aug 26, 2026 | 152.17 | 154.02 | 151.30 | 153.10 | 153.10 | 1.33% | 577,347 |
| Aug 25, 2026 | 152.71 | 152.71 | 150.50 | 151.09 | 151.09 | -0.59% | 470,280 |
| Aug 24, 2026 | 152.89 | 154.50 | 151.78 | 151.99 | 151.99 | -0.45% | 370,768 |
| Aug 21, 2026 | 153.55 | 154.13 | 151.53 | 152.67 | 152.67 | 0.04% | 413,207 |
| Aug 20, 2026 | 153.12 | 154.08 | 151.42 | 152.61 | 152.61 | -0.52% | 396,389 |
| Aug 19, 2026 | 159.05 | 159.49 | 153.27 | 153.41 | 153.41 | -3.43% | 662,466 |
| Aug 18, 2026 | 161.43 | 162.08 | 158.28 | 158.86 | 158.86 | -1.30% | 618,006 |
| Aug 17, 2026 | 161.74 | 163.93 | 160.61 | 160.96 | 160.96 | -0.93% | 432,857 |
| Aug 14, 2026 | 162.13 | 163.32 | 160.22 | 162.47 | 162.47 | 0.01% | 314,411 |
| Aug 13, 2026 | 163.64 | 164.57 | 161.33 | 162.45 | 162.45 | -0.09% | 494,319 |
| Aug 12, 2026 | 162.03 | 163.04 | 160.62 | 162.60 | 162.60 | 0.31% | 874,919 |
| Aug 11, 2026 | 159.55 | 162.32 | 158.74 | 162.10 | 162.10 | 1.82% | 725,673 |
| Aug 10, 2026 | 158.52 | 160.03 | 158.11 | 159.20 | 159.20 | 0.28% | 539,488 |
| Aug 7, 2026 | 158.61 | 160.37 | 157.78 | 158.75 | 158.75 | -0.24% | 874,585 |
| Aug 6, 2026 | 162.44 | 162.56 | 158.99 | 159.13 | 159.13 | -1.09% | 426,647 |
| Aug 5, 2026 | 164.44 | 164.44 | 161.37 | 161.44 | 160.89 | -0.94% | 517,034 |
| Aug 4, 2026 | 161.92 | 164.59 | 160.85 | 162.97 | 162.41 | 0.75% | 1,024,435 |
| Aug 3, 2026 | 159.86 | 162.27 | 159.86 | 161.76 | 161.21 | 1.39% | 485,715 |
| Jul 31, 2026 | 160.52 | 160.71 | 158.24 | 159.54 | 159.00 | -0.07% | 480,759 |
| Jul 30, 2026 | 160.16 | 160.21 | 158.17 | 159.65 | 159.11 | 0.28% | 593,074 |
| Jul 29, 2026 | 159.72 | 161.85 | 158.63 | 159.21 | 158.67 | -1.16% | 458,284 |
| Jul 28, 2026 | 160.40 | 161.60 | 159.77 | 161.08 | 160.53 | 1.39% | 687,859 |
| Jul 27, 2026 | 159.05 | 161.40 | 158.72 | 158.88 | 158.33 | 0.14% | 540,850 |
| Jul 24, 2026 | 157.97 | 159.65 | 156.68 | 158.66 | 158.12 | 0.56% | 543,524 |
| Jul 23, 2026 | 157.20 | 157.84 | 155.71 | 157.77 | 157.23 | -0.48% | 677,897 |
| Jul 22, 2026 | 157.65 | 159.10 | 155.90 | 158.53 | 157.99 | -0.25% | 828,590 |
| Jul 21, 2026 | 162.09 | 162.09 | 156.51 | 158.93 | 158.39 | -2.89% | 1,457,428 |
| Jul 20, 2026 | 164.65 | 165.55 | 162.29 | 163.66 | 163.10 | -0.39% | 864,492 |
| Jul 17, 2026 | 165.41 | 166.03 | 163.87 | 164.30 | 163.74 | -1.56% | 1,389,992 |
| Jul 16, 2026 | 162.71 | 167.22 | 162.71 | 166.90 | 166.33 | 2.63% | 689,251 |
| Jul 15, 2026 | 162.11 | 164.07 | 161.67 | 162.62 | 162.07 | 0.16% | 548,776 |
| Jul 14, 2026 | 161.43 | 163.28 | 160.62 | 162.36 | 161.81 | 0.53% | 763,804 |
| Jul 13, 2026 | 162.16 | 162.31 | 160.88 | 161.50 | 160.95 | -0.01% | 633,833 |
| Jul 10, 2026 | 162.22 | 162.78 | 160.94 | 161.52 | 160.97 | -0.14% | 449,014 |
| Jul 9, 2026 | 158.84 | 162.69 | 158.84 | 161.74 | 161.19 | 2.10% | 622,782 |
| Jul 8, 2026 | 160.57 | 160.57 | 155.43 | 158.42 | 157.88 | -1.88% | 681,915 |
| Jul 7, 2026 | 162.71 | 164.00 | 161.09 | 161.45 | 160.90 | -0.82% | 693,425 |
| Jul 6, 2026 | 161.09 | 163.61 | 160.98 | 162.79 | 162.23 | 0.99% | 420,720 |
| Jul 2, 2026 | 163.96 | 164.00 | 159.71 | 161.19 | 160.64 | -0.98% | 537,433 |