Wintrust Financial Corporation WTFC
NASDAQ · United States · Finance
$143.55+1.73 (+1.22%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $142.94 | +0.79% | $141.60 | $143.07 | $138.56 | 543.06K |
| 2026-09-30 | $141.82 | -1.16% | $143.25 | $144.17 | $141.51 | 393.30K |
| 2026-09-29 | $143.49 | -0.37% | $144.15 | $145.03 | $142.44 | 536.30K |
| 2026-09-28 | $144.02 | -1.43% | $146.11 | $146.11 | $143.90 | 326.60K |
| 2026-09-25 | $146.11 | +1.24% | $145.42 | $146.49 | $144.74 | 317.30K |
| 2026-09-24 | $144.32 | +0.42% | $144.18 | $144.75 | $142.67 | 358.40K |
| 2026-09-23 | $143.71 | -0.68% | $144.60 | $145.98 | $143.57 | 380.50K |
| 2026-09-22 | $144.70 | -1.62% | $147.85 | $148.54 | $144.50 | 419.80K |
| 2026-09-21 | $147.08 | -0.30% | $148.22 | $148.66 | $146.86 | 342.80K |
| 2026-09-18 | $147.52 | -0.28% | $147.86 | $148.33 | $146.91 | 987.10K |
| 2026-09-17 | $147.94 | -0.20% | $150.17 | $150.17 | $147.76 | 473.80K |
| 2026-09-16 | $148.24 | -2.13% | $151.60 | $152.77 | $145.60 | 545.60K |
| 2026-09-15 | $151.47 | -0.34% | $151.99 | $153.28 | $151.00 | 421.10K |
| 2026-09-14 | $151.99 | -0.11% | $152.08 | $153.36 | $150.90 | 426.90K |
| 2026-09-11 | $152.16 | +0.94% | $152.21 | $152.54 | $149.88 | 538.80K |
| 2026-09-10 | $150.75 | +0.13% | $150.33 | $151.05 | $148.80 | 426.30K |
| 2026-09-09 | $150.55 | -1.20% | $151.27 | $152.26 | $150.08 | 402.50K |
| 2026-09-08 | $152.38 | -1.13% | $153.62 | $154.49 | $152.17 | 483.90K |
| 2026-09-04 | $154.12 | +0.39% | $152.90 | $154.64 | $152.72 | 227.70K |
| 2026-09-03 | $153.52 | +0.85% | $153.00 | $154.30 | $151.79 | 339.40K |
| 2026-09-02 | $152.22 | +2.34% | $149.52 | $153.59 | $149.49 | 380.40K |
| 2026-09-01 | $148.74 | -1.08% | $150.00 | $151.35 | $148.25 | 353.50K |
| 2026-08-31 | $150.36 | -1.69% | $152.56 | $152.95 | $150.29 | 357.00K |
| 2026-08-28 | $152.95 | -0.02% | $153.65 | $154.28 | $152.28 | 437.10K |
| 2026-08-27 | $152.98 | -0.08% | $152.03 | $153.12 | $150.65 | 366.90K |
| 2026-08-26 | $153.10 | +1.33% | $152.17 | $154.02 | $151.30 | 577.30K |
| 2026-08-25 | $151.09 | -0.59% | $152.71 | $152.71 | $150.50 | 470.30K |
| 2026-08-24 | $151.99 | -0.45% | $152.89 | $154.50 | $151.78 | 370.80K |
| 2026-08-21 | $152.67 | +0.04% | $153.55 | $154.13 | $151.53 | 413.20K |
| 2026-08-20 | $152.61 | -0.52% | $153.12 | $154.08 | $151.42 | 396.40K |
| 2026-08-19 | $153.41 | -3.43% | $159.05 | $159.49 | $153.27 | 662.50K |
| 2026-08-18 | $158.86 | -1.30% | $161.43 | $162.08 | $158.28 | 618.00K |
| 2026-08-17 | $160.96 | -0.93% | $161.74 | $163.93 | $160.61 | 432.90K |
| 2026-08-14 | $162.47 | +0.01% | $162.13 | $163.32 | $160.22 | 314.40K |
| 2026-08-13 | $162.45 | -0.09% | $163.64 | $164.57 | $161.33 | 494.30K |
| 2026-08-12 | $162.60 | +0.31% | $162.03 | $163.04 | $160.62 | 874.90K |
| 2026-08-11 | $162.10 | +1.82% | $159.55 | $162.32 | $158.74 | 725.30K |
| 2026-08-10 | $159.20 | +0.28% | $158.52 | $160.03 | $158.11 | 539.50K |
| 2026-08-07 | $158.75 | -0.24% | $158.61 | $160.37 | $157.78 | 874.40K |
| 2026-08-06 | $159.13 | -1.43% | $162.44 | $162.56 | $158.99 | 426.60K |
| 2026-08-05 | $161.44 | -0.94% | $164.44 | $164.44 | $161.37 | 517.00K |
| 2026-08-04 | $162.97 | +0.75% | $161.92 | $164.59 | $160.85 | 1.02M |
| 2026-08-03 | $161.76 | +1.39% | $159.86 | $162.27 | $159.86 | 485.70K |
| 2026-07-31 | $159.54 | -0.07% | $160.52 | $160.71 | $158.24 | 480.80K |
| 2026-07-30 | $159.65 | +0.28% | $160.16 | $160.21 | $158.17 | 593.10K |
| 2026-07-29 | $159.21 | -1.16% | $159.72 | $161.85 | $158.63 | 458.20K |
| 2026-07-28 | $161.08 | +1.38% | $160.40 | $161.60 | $159.77 | 687.90K |
| 2026-07-27 | $158.88 | +0.14% | $159.05 | $161.40 | $158.72 | 540.80K |
| 2026-07-24 | $158.66 | +0.56% | $157.97 | $159.65 | $156.68 | 543.50K |
| 2026-07-23 | $157.77 | -0.48% | $157.20 | $157.84 | $155.71 | 677.90K |
| 2026-07-22 | $158.53 | -0.25% | $157.65 | $159.10 | $155.90 | 828.60K |
| 2026-07-21 | $158.93 | -2.89% | $162.09 | $162.09 | $156.51 | 1.46M |
| 2026-07-20 | $163.66 | -0.39% | $164.65 | $165.55 | $162.29 | 864.50K |
| 2026-07-17 | $164.30 | -1.56% | $165.41 | $166.03 | $163.87 | 1.39M |
| 2026-07-16 | $166.90 | +2.63% | $162.71 | $167.22 | $162.71 | 689.30K |
| 2026-07-15 | $162.62 | +0.16% | $162.11 | $164.07 | $161.67 | 548.80K |
| 2026-07-14 | $162.36 | +0.53% | $161.43 | $163.28 | $160.62 | 763.80K |
| 2026-07-13 | $161.50 | -0.01% | $162.16 | $162.31 | $160.88 | 633.80K |
| 2026-07-10 | $161.52 | -0.14% | $162.22 | $162.78 | $160.94 | 449.00K |
| 2026-07-09 | $161.74 | +2.10% | $158.84 | $162.69 | $158.84 | 622.70K |
| 2026-07-08 | $158.42 | -1.88% | $160.57 | $160.57 | $155.43 | 681.90K |
| 2026-07-07 | $161.45 | -0.82% | $162.71 | $164.00 | $161.09 | 693.40K |
| 2026-07-06 | $162.79 | +0.99% | $161.09 | $163.61 | $160.98 | 420.70K |
| 2026-07-02 | $161.19 | -0.98% | $163.96 | $164.00 | $159.71 | 537.40K |
| 2026-07-01 | $162.79 | +1.29% | $160.45 | $163.20 | $159.99 | 467.60K |
| 2026-06-30 | $160.72 | +0.22% | $160.20 | $161.23 | $159.40 | 445.90K |
| 2026-06-29 | $160.37 | -0.58% | $160.85 | $161.91 | $159.63 | 595.20K |
| 2026-06-26 | $161.31 | -0.35% | $162.13 | $162.58 | $159.85 | 852.90K |
| 2026-06-25 | $161.88 | +1.30% | $159.42 | $163.36 | $159.42 | 622.30K |
| 2026-06-24 | $159.81 | +1.49% | $157.73 | $160.81 | $157.71 | 635.20K |
| 2026-06-23 | $157.47 | +1.09% | $155.89 | $157.73 | $155.48 | 562.20K |
| 2026-06-22 | $155.77 | +1.08% | $154.69 | $156.69 | $154.13 | 472.00K |
| 2026-06-18 | $154.11 | +0.10% | $154.78 | $156.92 | $153.26 | 971.70K |
| 2026-06-17 | $153.96 | -2.05% | $156.26 | $158.09 | $152.89 | 486.40K |
| 2026-06-16 | $157.19 | +0.31% | $157.74 | $159.45 | $156.58 | 429.30K |
| 2026-06-15 | $156.70 | -1.61% | $160.00 | $161.05 | $156.08 | 486.30K |
| 2026-06-12 | $159.26 | +2.19% | $157.46 | $159.32 | $156.47 | 430.90K |
| 2026-06-11 | $155.85 | +0.79% | $154.93 | $156.03 | $152.73 | 466.10K |
| 2026-06-10 | $154.63 | -0.37% | $155.20 | $156.96 | $154.33 | 501.00K |
| 2026-06-09 | $155.20 | +2.38% | $153.03 | $157.14 | $152.42 | 562.30K |
| 2026-06-08 | $151.59 | -0.86% | $153.45 | $154.38 | $151.47 | 541.60K |
| 2026-06-05 | $152.90 | +0.27% | $152.46 | $154.00 | $151.46 | 344.90K |
| 2026-06-04 | $152.49 | +3.02% | $149.62 | $152.86 | $149.62 | 446.80K |
| 2026-06-03 | $148.02 | -1.39% | $149.39 | $149.39 | $147.66 | 436.80K |
| 2026-06-02 | $150.10 | +2.05% | $147.08 | $150.41 | $147.08 | 390.90K |
| 2026-06-01 | $147.08 | -2.10% | $148.17 | $149.73 | $146.61 | 354.30K |
| 2026-05-29 | $150.23 | -0.31% | $150.18 | $151.27 | $148.20 | 586.60K |
| 2026-05-28 | $150.69 | 0.00% | $149.81 | $151.16 | $145.56 | 305.50K |
| 2026-05-27 | $150.69 | -0.48% | $151.67 | $152.41 | $150.29 | 371.30K |
| 2026-05-26 | $151.41 | +1.01% | $150.96 | $152.39 | $150.32 | 260.50K |