Wintrust Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	155.04	155.80	152.52	155.48	155.48	0.72%	774,720
Nov 12, 2026	154.74	155.37	153.32	154.37	154.37	-0.39%	352,268
Nov 11, 2026	154.37	155.27	153.39	154.97	154.97	0.27%	379,619
Nov 10, 2026	154.85	155.80	153.57	154.56	154.56	-0.23%	449,476
Nov 9, 2026	153.50	156.28	152.45	154.92	154.92	2.41%	555,764
Nov 6, 2026	150.77	152.80	150.47	151.27	151.27	-0.30%	456,230
Nov 5, 2026	157.98	159.55	150.48	151.72	151.72	-2.47%	507,280
Nov 4, 2026	159.97	161.08	155.78	156.12	155.57	0.48%	458,895
Nov 3, 2026	157.40	158.15	154.99	155.37	154.82	-1.29%	809,833
Nov 2, 2026	153.95	158.88	152.98	157.40	156.85	3.29%	705,792
Oct 30, 2026	154.98	154.98	151.67	152.38	151.84	-1.14%	448,793
Oct 29, 2026	152.90	154.48	152.39	154.13	153.59	2.56%	947,725
Oct 28, 2026	151.35	151.64	148.49	150.28	149.75	-0.34%	401,371
Oct 27, 2026	152.00	152.00	149.68	150.79	150.26	-0.25%	335,490
Oct 26, 2026	151.00	152.39	150.14	151.17	150.64	0.27%	478,975
Oct 23, 2026	148.89	151.28	148.53	150.77	150.24	0.68%	620,933
Oct 22, 2026	147.36	149.87	147.36	149.75	149.22	1.62%	647,722
Oct 21, 2026	147.66	148.52	146.60	147.36	146.84	0.74%	745,092
Oct 20, 2026	142.44	147.18	142.43	146.28	145.76	2.70%	1,013,390
Oct 19, 2026	144.21	145.07	141.71	142.44	141.94	-1.14%	701,423
Oct 16, 2026	144.31	146.67	143.08	144.08	143.57	0.38%	383,378
Oct 15, 2026	142.29	144.19	140.85	143.54	143.03	1.79%	637,115
Oct 14, 2026	140.66	141.94	140.45	141.02	140.52	-1.24%	558,510
Oct 13, 2026	145.53	145.56	142.56	142.79	142.29	-0.98%	353,661
Oct 12, 2026	143.67	145.70	143.49	144.20	143.69	0.66%	368,061
Oct 9, 2026	143.76	144.30	142.69	143.25	142.75	-0.66%	294,748
Oct 8, 2026	141.51	144.68	141.48	144.20	143.69	1.20%	583,245
Oct 7, 2026	142.92	143.33	138.23	142.49	141.99	-1.69%	1,210,711
Oct 6, 2026	145.20	146.67	144.67	144.94	144.43	-0.18%	681,374
Oct 5, 2026	146.02	147.16	143.70	145.20	144.69	0.12%	671,549
Oct 2, 2026	144.46	146.14	144.17	145.02	144.51	1.02%	435,986
Oct 1, 2026	141.60	144.07	138.56	143.55	143.04	1.22%	809,463
Sep 30, 2026	143.25	144.17	141.51	141.82	141.32	-1.16%	393,322
Sep 29, 2026	144.15	145.03	142.44	143.49	142.98	-0.37%	536,258
Sep 28, 2026	146.11	146.11	143.90	144.02	143.51	-1.43%	327,044
Sep 25, 2026	145.42	146.49	144.74	146.11	145.60	1.24%	317,288
Sep 24, 2026	144.18	144.75	142.67	144.32	143.81	0.42%	358,391
Sep 23, 2026	144.60	145.98	143.57	143.71	143.20	-0.68%	380,520
Sep 22, 2026	147.85	148.54	144.50	144.70	144.19	-1.62%	419,821
Sep 21, 2026	148.22	148.66	146.86	147.08	146.56	-0.30%	342,756
Sep 18, 2026	147.86	148.33	146.91	147.52	147.00	-0.28%	987,112
Sep 17, 2026	150.17	150.17	147.76	147.94	147.42	-0.20%	473,832
Sep 16, 2026	151.60	152.77	145.60	148.24	147.72	-2.13%	545,553
Sep 15, 2026	151.99	153.28	151.00	151.47	150.94	-0.34%	421,110
Sep 14, 2026	152.08	153.36	150.90	151.99	151.45	-0.11%	426,933
Sep 11, 2026	152.21	152.54	149.88	152.16	151.62	0.94%	538,832
Sep 10, 2026	150.33	151.05	148.80	150.75	150.22	0.13%	426,351
Sep 9, 2026	151.27	152.26	150.08	150.55	150.02	-1.20%	402,471
Sep 8, 2026	153.62	154.49	152.17	152.38	151.84	-1.13%	483,910
Sep 4, 2026	152.90	154.64	152.72	154.12	153.58	0.39%	227,758