Skip to main content
logo
Wintrust Financial Corporation (WTFC)
NASDAQ: WTFC · Real-Time Price · USD
152.67
+0.06 (0.04%)
Aug 21, 2026, 4:00 PM EDT - Market closed

Wintrust Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026153.55154.13151.53152.67152.670.04%413,207
Aug 20, 2026153.12154.08151.42152.61152.61-0.52%396,248
Aug 19, 2026159.05159.49153.27153.41153.41-3.43%662,461
Aug 18, 2026161.43162.08158.28158.86158.86-1.30%618,005
Aug 17, 2026161.74163.93160.61160.96160.96-0.93%432,856
Aug 14, 2026162.13163.32160.22162.47162.470.01%314,406
Aug 13, 2026163.64164.57161.33162.45162.45-0.09%494,319
Aug 12, 2026162.03163.04160.62162.60162.600.31%868,653
Aug 11, 2026159.55162.32158.74162.10162.101.82%725,292
Aug 10, 2026158.52160.03158.11159.20159.200.28%533,753
Aug 7, 2026158.61160.37157.78158.75158.75-0.24%852,676
Aug 6, 2026162.44162.56158.99159.13159.13-1.09%390,982
Aug 5, 2026164.44164.44161.37161.44160.89-0.94%517,027
Aug 4, 2026161.92164.59160.85162.97162.410.75%1,024,435
Aug 3, 2026159.86162.27159.86161.76161.211.39%485,715
Jul 31, 2026160.52160.71158.24159.54159.00-0.07%480,759
Jul 30, 2026160.16160.21158.17159.65159.110.28%593,074
Jul 29, 2026159.72161.85158.63159.21158.67-1.16%458,284
Jul 28, 2026160.40161.60159.77161.08160.531.39%687,859
Jul 27, 2026159.05161.40158.72158.88158.330.14%540,850
Jul 24, 2026157.97159.65156.68158.66158.120.56%543,524
Jul 23, 2026157.20157.84155.71157.77157.23-0.48%677,897
Jul 22, 2026157.65159.10155.90158.53157.99-0.25%828,590
Jul 21, 2026162.09162.09156.51158.93158.39-2.89%1,457,428
Jul 20, 2026164.65165.55162.29163.66163.10-0.39%864,492
Jul 17, 2026165.41166.03163.87164.30163.74-1.56%1,389,992
Jul 16, 2026162.71167.22162.71166.90166.332.63%689,251
Jul 15, 2026162.11164.07161.67162.62162.070.16%548,776
Jul 14, 2026161.43163.28160.62162.36161.810.53%763,804
Jul 13, 2026162.16162.31160.88161.50160.95-0.01%633,833
Jul 10, 2026162.22162.78160.94161.52160.97-0.14%449,014
Jul 9, 2026158.84162.69158.84161.74161.192.10%622,782
Jul 8, 2026160.57160.57155.43158.42157.88-1.88%681,915
Jul 7, 2026162.71164.00161.09161.45160.90-0.82%693,425
Jul 6, 2026161.09163.61160.98162.79162.230.99%420,720
Jul 2, 2026163.96164.00159.71161.19160.64-0.98%537,433
Jul 1, 2026160.45163.20159.99162.79162.241.29%467,626
Jun 30, 2026160.20161.23159.40160.72160.170.22%445,882
Jun 29, 2026160.85161.91159.63160.37159.82-0.58%595,204
Jun 26, 2026162.13162.58159.85161.31160.76-0.35%852,877
Jun 25, 2026159.42163.36159.42161.88161.331.30%622,282
Jun 24, 2026157.73160.81157.71159.81159.271.49%635,222
Jun 23, 2026155.89157.73155.48157.47156.931.09%562,205
Jun 22, 2026154.69156.69154.13155.77155.241.08%471,963
Jun 18, 2026154.78156.92153.26154.11153.580.10%971,727
Jun 17, 2026156.26158.09152.89153.96153.44-2.05%486,398
Jun 16, 2026157.74159.45156.58157.19156.650.31%429,307
Jun 15, 2026160.00161.05156.08156.70156.17-1.61%486,344
Jun 12, 2026157.46159.32156.47159.26158.722.19%430,944
Jun 11, 2026154.93156.03152.73155.85155.320.79%466,105