Wintrust Financial Corporation (WTFC)

Wintrust Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	148.17	149.73	146.61	147.08	147.08	-2.10%	354,282
May 29, 2026	150.18	151.27	148.20	150.23	150.23	-0.31%	585,333
May 28, 2026	149.81	151.16	145.56	150.69	150.69	-	305,452
May 27, 2026	151.67	152.41	150.29	150.69	150.69	-0.48%	366,080
May 26, 2026	150.96	152.39	150.32	151.41	151.41	1.01%	260,517
May 22, 2026	150.37	150.60	149.46	149.89	149.89	0.21%	292,108
May 21, 2026	149.09	150.09	147.81	149.57	149.57	-0.16%	309,715
May 20, 2026	146.88	150.29	144.25	149.81	149.81	2.40%	397,645
May 19, 2026	146.61	147.27	145.31	146.30	146.30	-0.40%	330,713
May 18, 2026	145.31	147.86	144.87	146.89	146.89	1.60%	490,026
May 15, 2026	147.08	147.08	143.22	144.58	144.58	-1.30%	446,559
May 14, 2026	147.66	148.75	146.12	146.49	146.49	0.28%	425,324
May 13, 2026	148.16	148.90	145.65	146.63	146.08	-1.03%	342,628
May 12, 2026	150.48	150.48	145.98	148.15	147.59	-1.55%	546,363
May 11, 2026	152.04	152.58	149.22	150.48	149.92	-0.76%	675,605
May 8, 2026	151.53	152.29	150.59	151.64	151.07	0.30%	411,617
May 7, 2026	153.30	153.50	150.51	151.18	150.61	-1.37%	447,277
May 6, 2026	151.63	154.39	151.32	153.28	152.71	1.88%	497,603
May 5, 2026	149.31	151.19	148.48	150.46	149.89	1.01%	280,405
May 4, 2026	149.15	150.28	147.83	148.95	148.39	-0.41%	298,424
May 1, 2026	150.57	151.52	148.74	149.57	149.01	-0.66%	331,084
Apr 30, 2026	147.92	151.34	147.43	150.57	150.01	1.71%	701,484
Apr 29, 2026	149.62	150.03	147.36	148.04	147.48	-1.67%	312,697
Apr 28, 2026	150.28	151.00	149.75	150.55	149.99	0.88%	293,723
Apr 27, 2026	148.15	149.99	145.35	149.24	148.68	0.90%	327,050
Apr 24, 2026	150.32	151.00	147.55	147.91	147.36	-1.75%	452,155
Apr 23, 2026	148.73	151.09	147.50	150.55	149.99	1.80%	481,393
Apr 22, 2026	151.66	152.11	147.17	147.89	147.34	-1.58%	653,593
Apr 21, 2026	151.80	153.75	149.51	150.26	149.70	0.99%	655,805
Apr 20, 2026	147.38	149.85	147.38	148.79	148.23	0.42%	590,171
Apr 17, 2026	146.79	151.13	146.37	148.17	147.61	2.02%	804,955
Apr 16, 2026	145.93	146.93	144.97	145.24	144.70	-0.56%	368,427
Apr 15, 2026	145.37	146.89	143.74	146.06	145.51	0.38%	353,885
Apr 14, 2026	146.55	146.85	145.30	145.51	144.96	-1.17%	314,014
Apr 13, 2026	144.98	147.44	143.78	147.23	146.68	0.90%	298,608
Apr 10, 2026	147.19	147.22	145.44	145.92	145.37	-1.02%	312,784
Apr 9, 2026	144.86	147.95	144.49	147.43	146.88	1.35%	326,051
Apr 8, 2026	144.74	146.67	144.38	145.46	144.91	3.57%	449,545
Apr 7, 2026	139.60	141.04	139.36	140.45	139.92	0.08%	268,104
Apr 6, 2026	138.93	140.67	138.73	140.34	139.81	0.53%	341,929
Apr 2, 2026	137.05	139.75	136.29	139.60	139.08	-0.33%	324,440
Apr 1, 2026	139.74	141.78	139.71	140.06	139.53	0.81%	529,881
Mar 31, 2026	135.62	139.45	134.78	138.94	138.42	4.04%	623,649
Mar 30, 2026	133.21	134.08	131.82	133.55	133.05	1.03%	510,051
Mar 27, 2026	134.33	134.53	131.42	132.19	131.69	-2.29%	536,157
Mar 26, 2026	135.87	136.92	134.07	135.29	134.78	-1.20%	455,491
Mar 25, 2026	136.85	137.91	135.20	136.93	136.42	0.61%	268,410
Mar 24, 2026	132.77	137.46	131.32	136.10	135.59	1.26%	289,117
Mar 23, 2026	135.90	137.17	134.05	134.40	133.90	1.41%	430,316
Mar 20, 2026	133.22	134.48	131.00	132.53	132.03	-0.52%	1,336,159

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.