Wintrust Financial Corporation (WTFCP)
NASDAQ: WTFCP · Real-Time Price · USD · Preferred Stock
25.21
+0.02 (0.08%)
May 23, 2025, 4:00 PM - Market closed
Wintrust Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 25.20 | 25.21 | 25.20 | 25.21 | 25.21 | 0.08% | 17,423 |
| May 22, 2025 | 25.18 | 25.19 | 25.18 | 25.19 | 25.19 | - | 20,014 |
| May 21, 2025 | 25.19 | 25.20 | 25.18 | 25.19 | 25.19 | - | 28,915 |
| May 20, 2025 | 25.17 | 25.28 | 25.17 | 25.19 | 25.19 | 0.12% | 27,784 |
| May 19, 2025 | 25.17 | 25.18 | 25.16 | 25.16 | 25.16 | -0.04% | 40,524 |
| May 16, 2025 | 25.15 | 25.17 | 25.15 | 25.17 | 25.17 | 0.08% | 29,796 |
| May 15, 2025 | 25.16 | 25.16 | 25.15 | 25.15 | 25.15 | 0.04% | 118,050 |
| May 14, 2025 | 25.15 | 25.16 | 25.14 | 25.14 | 25.14 | - | 43,708 |
| May 13, 2025 | 25.16 | 25.16 | 25.14 | 25.14 | 25.14 | - | 229,997 |
| May 12, 2025 | 25.15 | 25.17 | 25.14 | 25.14 | 25.14 | -0.20% | 67,930 |
| May 9, 2025 | 25.13 | 25.21 | 25.13 | 25.19 | 25.19 | 0.08% | 43,648 |
| May 8, 2025 | 25.17 | 25.18 | 25.12 | 25.17 | 25.17 | -0.04% | 79,025 |
| May 7, 2025 | 25.15 | 25.18 | 25.15 | 25.18 | 25.18 | 0.06% | 6,872 |
| May 6, 2025 | 25.15 | 25.17 | 25.14 | 25.16 | 25.16 | 0.06% | 12,065 |
| May 5, 2025 | 25.13 | 25.16 | 25.12 | 25.15 | 25.15 | 0.08% | 5,715 |
| May 2, 2025 | 25.15 | 25.15 | 25.12 | 25.13 | 25.13 | 0.04% | 19,603 |
| May 1, 2025 | 25.10 | 25.14 | 25.09 | 25.12 | 25.12 | 0.04% | 9,594 |
| Apr 30, 2025 | 25.13 | 25.13 | 25.10 | 25.11 | 25.11 | - | 10,399 |
| Apr 29, 2025 | 25.12 | 25.13 | 25.08 | 25.11 | 25.11 | 0.04% | 8,398 |
| Apr 28, 2025 | 25.08 | 25.13 | 25.08 | 25.10 | 25.10 | - | 5,404 |
| Apr 25, 2025 | 25.13 | 25.13 | 25.08 | 25.10 | 25.10 | 0.11% | 3,849 |
| Apr 24, 2025 | 25.08 | 25.10 | 25.01 | 25.07 | 25.07 | -0.05% | 7,023 |
| Apr 23, 2025 | 25.01 | 25.10 | 25.01 | 25.09 | 25.09 | 0.14% | 9,809 |
| Apr 22, 2025 | 25.03 | 25.07 | 25.02 | 25.05 | 25.05 | 0.20% | 15,536 |
| Apr 21, 2025 | 24.98 | 25.03 | 24.98 | 25.00 | 25.00 | 0.08% | 8,089 |
| Apr 17, 2025 | 25.00 | 25.00 | 24.96 | 24.98 | 24.98 | -0.08% | 13,902 |
| Apr 16, 2025 | 24.96 | 25.01 | 24.96 | 25.00 | 25.00 | 0.04% | 7,620 |
| Apr 15, 2025 | 25.01 | 25.01 | 24.95 | 24.99 | 24.99 | 0.04% | 21,544 |
| Apr 14, 2025 | 24.85 | 25.00 | 24.85 | 24.98 | 24.98 | 0.44% | 23,413 |
| Apr 11, 2025 | 24.77 | 24.91 | 24.77 | 24.87 | 24.87 | -0.12% | 9,939 |
| Apr 10, 2025 | 24.89 | 24.92 | 24.87 | 24.90 | 24.90 | - | 16,774 |
| Apr 9, 2025 | 24.89 | 24.94 | 24.82 | 24.90 | 24.90 | 0.01% | 59,443 |
| Apr 8, 2025 | 24.90 | 24.98 | 24.87 | 24.90 | 24.90 | 0.19% | 25,024 |
| Apr 7, 2025 | 24.68 | 25.05 | 24.68 | 24.85 | 24.85 | -0.20% | 87,904 |
| Apr 4, 2025 | 24.98 | 24.99 | 24.75 | 24.90 | 24.90 | -0.40% | 62,719 |
| Apr 3, 2025 | 24.98 | 25.04 | 24.95 | 25.00 | 25.00 | -0.06% | 40,171 |
| Apr 2, 2025 | 25.00 | 25.04 | 24.99 | 25.02 | 25.02 | 0.06% | 26,880 |
| Apr 1, 2025 | 25.05 | 25.05 | 24.95 | 25.00 | 25.00 | -1.46% | 514,469 |
| Mar 31, 2025 | 25.36 | 25.41 | 25.35 | 25.37 | 24.94 | -0.04% | 279,540 |
| Mar 28, 2025 | 25.37 | 25.38 | 25.37 | 25.38 | 24.95 | -0.04% | 30,000 |
| Mar 27, 2025 | 25.37 | 25.39 | 25.37 | 25.39 | 24.96 | 0.08% | 5,583 |
| Mar 26, 2025 | 25.36 | 25.38 | 25.36 | 25.37 | 24.94 | -0.01% | 7,980 |
| Mar 25, 2025 | 25.39 | 25.39 | 25.37 | 25.37 | 24.94 | 0.01% | 22,520 |
| Mar 24, 2025 | 25.37 | 25.39 | 25.34 | 25.37 | 24.94 | - | 19,721 |
| Mar 21, 2025 | 25.35 | 25.38 | 25.34 | 25.37 | 24.94 | 0.16% | 23,511 |
| Mar 20, 2025 | 25.32 | 25.34 | 25.32 | 25.33 | 24.90 | - | 25,372 |
| Mar 19, 2025 | 25.32 | 25.35 | 25.32 | 25.33 | 24.90 | 0.04% | 30,677 |
| Mar 18, 2025 | 25.31 | 25.34 | 25.31 | 25.32 | 24.89 | -0.04% | 1,501,048 |
| Mar 17, 2025 | 25.30 | 25.33 | 25.30 | 25.33 | 24.90 | 0.12% | 14,398 |
| Mar 14, 2025 | 25.29 | 25.33 | 25.29 | 25.30 | 24.87 | -0.08% | 30,307 |