Skip to main content
logo
Wintrust Financial Corporation (WTFC)
NASDAQ: WTFC · Real-Time Price · USD
161.76
+2.22 (1.39%)
Aug 3, 2026, 4:00 PM EDT - Market closed

Wintrust Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 2026159.86162.27159.86161.76161.761.39%468,354
Jul 31, 2026160.52160.71158.24159.54159.54-0.07%480,758
Jul 30, 2026160.16160.21158.17159.65159.650.28%593,073
Jul 29, 2026159.72161.85158.63159.21159.21-1.16%458,284
Jul 28, 2026160.40161.60159.77161.08161.081.39%687,859
Jul 27, 2026159.05161.40158.72158.88158.880.14%540,850
Jul 24, 2026157.97159.65156.68158.66158.660.56%543,524
Jul 23, 2026157.20157.84155.71157.77157.77-0.48%677,897
Jul 22, 2026157.65159.10155.90158.53158.53-0.25%828,590
Jul 21, 2026162.09162.09156.51158.93158.93-2.89%1,457,428
Jul 20, 2026164.65165.55162.29163.66163.66-0.39%864,492
Jul 17, 2026165.41166.03163.87164.30164.30-1.56%1,389,992
Jul 16, 2026162.71167.22162.71166.90166.902.63%689,251
Jul 15, 2026162.11164.07161.67162.62162.620.16%548,776
Jul 14, 2026161.43163.28160.62162.36162.360.53%763,804
Jul 13, 2026162.16162.31160.88161.50161.50-0.01%633,833
Jul 10, 2026162.22162.78160.94161.52161.52-0.14%449,014
Jul 9, 2026158.84162.69158.84161.74161.742.10%622,782
Jul 8, 2026160.57160.57155.43158.42158.42-1.88%681,915
Jul 7, 2026162.71164.00161.09161.45161.45-0.82%693,425
Jul 6, 2026161.09163.61160.98162.79162.790.99%420,720
Jul 2, 2026163.96164.00159.71161.19161.19-0.98%537,433
Jul 1, 2026160.45163.20159.99162.79162.791.29%467,626
Jun 30, 2026160.20161.23159.40160.72160.720.22%445,882
Jun 29, 2026160.85161.91159.63160.37160.37-0.58%595,204
Jun 26, 2026162.13162.58159.85161.31161.31-0.35%852,877
Jun 25, 2026159.42163.36159.42161.88161.881.30%622,282
Jun 24, 2026157.73160.81157.71159.81159.811.49%635,222
Jun 23, 2026155.89157.73155.48157.47157.471.09%562,205
Jun 22, 2026154.69156.69154.13155.77155.771.08%471,963
Jun 18, 2026154.78156.92153.26154.11154.110.10%971,727
Jun 17, 2026156.26158.09152.89153.96153.96-2.05%486,398
Jun 16, 2026157.74159.45156.58157.19157.190.31%429,307
Jun 15, 2026160.00161.05156.08156.70156.70-1.61%486,344
Jun 12, 2026157.46159.32156.47159.26159.262.19%430,944
Jun 11, 2026154.93156.03152.73155.85155.850.79%466,105
Jun 10, 2026155.20156.96154.33154.63154.63-0.37%500,988
Jun 9, 2026153.03157.14152.42155.20155.202.38%562,282
Jun 8, 2026153.45154.38151.47151.59151.59-0.86%541,624
Jun 5, 2026152.46154.00151.46152.90152.900.27%344,858
Jun 4, 2026149.62152.86149.62152.49152.493.02%446,839
Jun 3, 2026149.39149.39147.66148.02148.02-1.39%436,802
Jun 2, 2026147.08150.41147.08150.10150.102.05%390,868
Jun 1, 2026148.17149.73146.61147.08147.08-2.10%354,284
May 29, 2026150.18151.27148.20150.23150.23-0.31%586,623
May 28, 2026149.81151.16145.56150.69150.69-305,456
May 27, 2026151.67152.41150.29150.69150.69-0.48%371,319
May 26, 2026150.96152.39150.32151.41151.411.01%260,517
May 22, 2026150.37150.60149.46149.89149.890.21%300,812
May 21, 2026149.09150.09147.81149.57149.57-0.16%309,722