Wintrust Financial Corporation (WTFCP)
NASDAQ: WTFCP · Real-Time Price · USD · Preferred Stock
25.33
0.00 (0.00%)
Jun 18, 2025, 4:00 PM - Market closed
Wintrust Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 25.33 | 25.34 | 25.33 | 25.33 | 25.33 | - | 33,237 |
| Jun 17, 2025 | 25.33 | 25.33 | 25.32 | 25.33 | 25.33 | - | 29,008 |
| Jun 16, 2025 | 25.31 | 25.34 | 25.31 | 25.33 | 25.33 | 0.08% | 87,826 |
| Jun 13, 2025 | 25.28 | 25.31 | 25.28 | 25.31 | 25.31 | 0.15% | 25,741 |
| Jun 12, 2025 | 25.29 | 25.29 | 25.27 | 25.27 | 25.27 | - | 18,010 |
| Jun 11, 2025 | 25.26 | 25.29 | 25.26 | 25.27 | 25.27 | - | 16,040 |
| Jun 10, 2025 | 25.27 | 25.28 | 25.26 | 25.27 | 25.27 | - | 16,037 |
| Jun 9, 2025 | 25.25 | 25.27 | 25.25 | 25.27 | 25.27 | 0.02% | 10,979 |
| Jun 6, 2025 | 25.26 | 25.28 | 25.26 | 25.27 | 25.27 | 0.02% | 12,942 |
| Jun 5, 2025 | 25.26 | 25.26 | 25.24 | 25.26 | 25.26 | 0.12% | 5,072 |
| Jun 4, 2025 | 25.24 | 25.25 | 25.23 | 25.23 | 25.23 | - | 5,700 |
| Jun 3, 2025 | 25.24 | 25.24 | 25.21 | 25.23 | 25.23 | - | 29,607 |
| Jun 2, 2025 | 25.23 | 25.25 | 25.21 | 25.23 | 25.23 | 0.04% | 20,970 |
| May 30, 2025 | 25.23 | 25.25 | 25.22 | 25.22 | 25.22 | -0.02% | 44,853 |
| May 29, 2025 | 25.22 | 25.23 | 25.22 | 25.23 | 25.23 | 0.02% | 8,876 |
| May 28, 2025 | 25.21 | 25.24 | 25.20 | 25.22 | 25.22 | 0.04% | 410,439 |
| May 27, 2025 | 25.23 | 25.23 | 25.21 | 25.21 | 25.21 | - | 17,665 |
| 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 |