Skip to main content
Wintrust Financial Corporation (WTFC)
NASDAQ: WTFC · Real-Time Price · USD
123.32
-0.89 (-0.72%)
At close: Jun 27, 2025, 4:00 PM
124.65
+1.33 (1.08%)
After-hours: Jun 27, 2025, 4:21 PM EDT

Wintrust Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025124.35125.00123.03123.32123.32-0.72%911,692
Jun 26, 2025121.80124.36121.33124.21124.212.37%385,429
Jun 25, 2025122.89122.89120.31121.34121.34-1.26%420,993
Jun 24, 2025123.79125.20122.79122.89122.890.38%398,630
Jun 23, 2025120.38122.70119.07122.43122.431.70%253,793
Jun 20, 2025119.78120.81119.05120.38120.381.42%658,173
Jun 18, 2025117.44119.71117.21118.70118.701.23%251,153
Jun 17, 2025117.63118.42116.57117.26117.26-0.82%287,815
Jun 16, 2025119.50120.09117.75118.23118.230.20%372,168
Jun 13, 2025118.85119.33117.01117.99117.99-1.76%317,367
Jun 12, 2025120.34120.51118.71120.10120.10-0.73%392,284
Jun 11, 2025123.28123.80120.79120.98120.98-1.71%374,104
Jun 10, 2025122.57123.78121.90123.09123.090.78%256,001
Jun 9, 2025122.20123.57121.85122.14122.140.35%266,088
Jun 6, 2025120.76121.80119.81121.72121.722.38%263,896
Jun 5, 2025120.19120.19118.27118.89118.89-0.86%318,751
Jun 4, 2025122.09122.55119.89119.92119.92-1.98%416,467
Jun 3, 2025119.73122.55119.20122.34122.342.33%295,441
Jun 2, 2025118.78119.91116.74119.56119.560.13%319,637
May 30, 2025119.81119.82118.29119.41119.41-0.45%251,115
May 29, 2025120.37120.37118.81119.95119.950.48%283,452
May 28, 2025121.18121.46119.28119.38119.38-1.49%312,357
May 27, 2025120.00121.29118.43121.18121.182.51%344,952
May 23, 2025115.82118.91114.73118.21118.21-0.42%190,291
May 22, 2025117.32119.66116.63118.71118.710.49%324,638
May 21, 2025121.15121.37118.03118.13118.13-3.19%250,750
May 20, 2025122.18122.65120.53122.02122.02-0.02%420,396
May 19, 2025121.01122.17120.15122.05122.05-0.20%249,194
May 16, 2025122.29122.73120.47122.30122.300.01%398,977
May 15, 2025122.64123.02121.41122.29122.29-0.29%260,192
May 14, 2025121.57123.40120.95122.64122.640.39%442,837
May 13, 2025122.15122.52120.61122.16122.160.39%425,133
May 12, 2025121.06123.46120.64121.68121.684.77%351,354
May 9, 2025116.86117.98115.80116.14116.14-0.76%222,079
May 8, 2025115.41117.89114.92117.03117.032.33%280,134
May 7, 2025114.26115.29113.75114.37113.880.54%335,636
May 6, 2025113.54114.95113.39113.76113.28-1.22%205,472
May 5, 2025114.10116.80114.00115.16114.67-0.59%230,324
May 2, 2025114.47116.17113.76115.84115.352.85%255,162
May 1, 2025113.80115.00110.54112.63112.151.31%364,389
Apr 30, 2025110.64111.75109.46111.17110.70-1.63%476,318
Apr 29, 2025111.99113.34110.52113.01112.530.77%502,852
Apr 28, 2025111.24112.43110.24112.15111.671.23%620,219
Apr 25, 2025110.09111.35109.29110.79110.32-0.53%451,067
Apr 24, 2025107.33111.67106.86111.38110.913.44%485,013
Apr 23, 2025109.98112.94106.82107.68107.220.96%763,834
Apr 22, 2025100.64106.94100.64106.66106.215.16%843,145
Apr 21, 2025102.20102.90100.37101.43101.00-1.05%437,666
Apr 17, 2025101.76103.60101.51102.51102.070.89%653,988
Apr 16, 2025101.75103.1899.72101.61101.18-1.32%509,889