Wintrust Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	144.46	146.14	144.17	145.02	145.02	1.02%	411,178
Oct 1, 2026	141.60	144.07	138.56	143.55	143.55	1.22%	809,456
Sep 30, 2026	143.25	144.17	141.51	141.82	141.82	-1.16%	393,320
Sep 29, 2026	144.15	145.03	142.44	143.49	143.49	-0.37%	536,258
Sep 28, 2026	146.11	146.11	143.90	144.02	144.02	-1.43%	327,044
Sep 25, 2026	145.42	146.49	144.74	146.11	146.11	1.24%	317,288
Sep 24, 2026	144.18	144.75	142.67	144.32	144.32	0.42%	358,391
Sep 23, 2026	144.60	145.98	143.57	143.71	143.71	-0.68%	380,520
Sep 22, 2026	147.85	148.54	144.50	144.70	144.70	-1.62%	419,821
Sep 21, 2026	148.22	148.66	146.86	147.08	147.08	-0.30%	342,756
Sep 18, 2026	147.86	148.33	146.91	147.52	147.52	-0.28%	987,112
Sep 17, 2026	150.17	150.17	147.76	147.94	147.94	-0.20%	473,832
Sep 16, 2026	151.60	152.77	145.60	148.24	148.24	-2.13%	545,553
Sep 15, 2026	151.99	153.28	151.00	151.47	151.47	-0.34%	421,110
Sep 14, 2026	152.08	153.36	150.90	151.99	151.99	-0.11%	426,933
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