Wintrust Financial Corporation (WTFC)

Wintrust Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	150.48	150.48	145.98	148.15	148.15	-1.55%	546,362
May 11, 2026	152.04	152.58	149.22	150.48	150.48	-0.76%	675,605
May 8, 2026	151.53	152.29	150.59	151.64	151.64	0.30%	411,617
May 7, 2026	153.30	153.50	150.51	151.18	151.18	-1.37%	447,277
May 6, 2026	151.63	154.39	151.32	153.28	153.28	1.88%	497,603
May 5, 2026	149.31	151.19	148.48	150.46	150.46	1.01%	274,771
May 4, 2026	149.15	150.28	147.83	148.95	148.95	-0.41%	298,424
May 1, 2026	150.57	151.52	148.74	149.57	149.57	-0.66%	323,788
Apr 30, 2026	147.92	151.34	147.43	150.57	150.57	1.71%	701,384
Apr 29, 2026	149.62	150.03	147.36	148.04	148.04	-1.67%	312,697
Apr 28, 2026	150.28	151.00	149.75	150.55	150.55	0.88%	293,723
Apr 27, 2026	148.15	149.99	145.35	149.24	149.24	0.90%	327,050
Apr 24, 2026	150.32	151.00	147.55	147.91	147.91	-1.75%	452,155
Apr 23, 2026	148.73	151.09	147.50	150.55	150.55	1.80%	481,393
Apr 22, 2026	151.66	152.11	147.17	147.89	147.89	-1.58%	653,593
Apr 21, 2026	151.80	153.75	149.51	150.26	150.26	0.99%	655,805
Apr 20, 2026	147.38	149.85	147.38	148.79	148.79	0.42%	590,171
Apr 17, 2026	146.79	151.13	146.37	148.17	148.17	2.02%	804,955
Apr 16, 2026	145.93	146.93	144.97	145.24	145.24	-0.56%	368,427
Apr 15, 2026	145.37	146.89	143.74	146.06	146.06	0.38%	353,885
Apr 14, 2026	146.55	146.85	145.30	145.51	145.51	-1.17%	314,014
Apr 13, 2026	144.98	147.44	143.78	147.23	147.23	0.90%	298,608
Apr 10, 2026	147.19	147.22	145.44	145.92	145.92	-1.02%	312,784
Apr 9, 2026	144.86	147.95	144.49	147.43	147.43	1.35%	326,051
Apr 8, 2026	144.74	146.67	144.38	145.46	145.46	3.57%	449,545
Apr 7, 2026	139.60	141.04	139.36	140.45	140.45	0.08%	268,104
Apr 6, 2026	138.93	140.67	138.73	140.34	140.34	0.53%	341,929
Apr 2, 2026	137.05	139.75	136.29	139.60	139.60	-0.33%	324,440
Apr 1, 2026	139.74	141.78	139.71	140.06	140.06	0.81%	529,881
Mar 31, 2026	135.62	139.45	134.78	138.94	138.94	4.04%	623,649
Mar 30, 2026	133.21	134.08	131.82	133.55	133.55	1.03%	510,051
Mar 27, 2026	134.33	134.53	131.42	132.19	132.19	-2.29%	536,157
Mar 26, 2026	135.87	136.92	134.07	135.29	135.29	-1.20%	455,491
Mar 25, 2026	136.85	137.91	135.20	136.93	136.93	0.61%	268,410
Mar 24, 2026	132.77	137.46	131.32	136.10	136.10	1.26%	289,117
Mar 23, 2026	135.90	137.17	134.05	134.40	134.40	1.41%	430,316
Mar 20, 2026	133.22	134.48	131.00	132.53	132.53	-0.52%	1,336,159
Mar 19, 2026	130.36	134.27	129.37	133.22	133.22	1.91%	639,191
Mar 18, 2026	131.74	132.56	130.33	130.72	130.72	-1.00%	374,223
Mar 17, 2026	133.16	133.96	131.28	132.04	132.04	0.38%	452,006
Mar 16, 2026	131.68	133.04	131.40	131.54	131.54	1.02%	497,985
Mar 13, 2026	132.86	133.10	129.15	130.21	130.21	-1.00%	607,315
Mar 12, 2026	131.73	132.80	130.19	131.53	131.53	-2.33%	620,291
Mar 11, 2026	135.77	136.51	134.15	134.67	134.67	-1.43%	279,585
Mar 10, 2026	137.74	139.77	135.77	136.62	136.62	-0.42%	461,506
Mar 9, 2026	134.89	137.98	132.16	137.20	137.20	-0.63%	986,314
Mar 6, 2026	138.92	139.75	135.90	138.07	138.07	-3.52%	550,818
Mar 5, 2026	143.41	144.41	141.25	143.11	143.11	-1.54%	271,793
Mar 4, 2026	145.45	146.56	144.51	145.35	145.35	0.06%	273,441
Mar 3, 2026	143.59	146.82	141.89	145.26	145.26	-0.97%	327,722

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.