Wintrust Financial Corporation - Common Stock (WTFC)

145.56
+0.30 (0.20%)
NASDAQ · Last Trade: Mar 4th, 1:35 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Wintrust Financial Corporation - Common Stock (WTFC)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/2026143.59146.82141.89145.26327,722145.26
3/02/2026141.13147.83140.95146.68346,391146.68
2/27/2026148.43149.46141.25144.06628,666144.06
2/26/2026150.80152.79149.86152.18456,146152.18
2/25/2026149.85151.06148.60149.92415,817149.92
2/24/2026148.10149.98146.71148.87476,124148.87
2/23/2026156.14157.50147.88149.31400,667149.31
2/20/2026153.32156.35151.50156.30361,417156.30
2/19/2026154.57155.59152.78153.49328,008153.49
2/18/2026154.05156.95154.05155.09450,093155.09
2/17/2026153.86156.03153.54153.92473,477153.92
2/13/2026150.33153.77149.25153.74507,988153.74
2/12/2026155.71156.03149.86150.54416,123150.54
2/11/2026157.56158.63153.04154.18445,101154.18
2/10/2026157.84160.40155.78156.07496,436156.07
2/09/2026160.85161.50158.54158.57528,063158.57
2/06/2026159.37162.96158.91161.35552,590161.35
2/05/2026156.40159.41155.92157.97826,717157.97
2/04/2026156.83161.57155.50157.82953,850157.27
2/03/2026149.85156.16149.85156.041,020,840155.50
2/02/2026147.49150.33147.03149.71629,770149.19
1/30/2026146.40148.30145.64147.49396,452146.98
1/29/2026145.84147.99145.47147.90430,959147.38
1/28/2026145.47147.31145.00145.26433,020144.75
1/27/2026146.96146.96144.44145.47403,355144.96
1/26/2026146.57147.98144.41146.44592,008145.93
1/23/2026151.95152.07145.28145.99708,601145.48
1/22/2026151.86155.96151.16152.21831,755151.68
1/21/2026148.42155.99145.00151.541,307,218151.01
1/20/2026144.29146.63144.29144.72483,882144.22
1/16/2026146.22147.35145.57145.93657,717145.42
1/15/2026144.46148.60144.46146.40414,249145.89
1/14/2026143.00144.81142.00144.32380,331143.82
1/13/2026143.70144.55142.24143.15321,143142.65
1/12/2026144.48145.00142.38143.61311,476143.11
1/09/2026148.03148.97145.67145.90284,005145.39
1/08/2026146.10149.79146.06148.03450,349147.51
1/07/2026147.69147.69144.71146.10364,763145.59
1/06/2026145.33147.72144.66147.63327,176147.12
1/05/2026142.29146.96142.29145.40311,480144.89
1/02/2026139.61143.68139.02142.66308,475142.16
12/31/2025141.54141.54139.65139.82277,229139.33
12/30/2025142.14142.14140.72141.07298,846140.58
12/29/2025143.05143.80141.23141.47414,127140.98
12/26/2025143.14143.97142.58143.26223,748142.76
12/24/2025142.94143.93142.44143.72159,304143.22
12/23/2025144.10144.70142.75142.84380,940142.34
12/22/2025142.75144.56142.75144.34464,948143.84
12/19/2025141.83143.14141.41142.312,226,155141.81
12/18/2025141.61142.48140.88141.81638,341141.32
12/17/2025140.67142.72140.48141.17574,993140.68
12/16/2025141.74142.00140.06141.13663,307140.64
12/15/2025141.54142.52140.58141.31561,666140.82
12/12/2025142.69142.69139.93140.89390,261140.40
12/11/2025140.06143.76140.06142.01443,387141.51
12/10/2025136.44141.56136.44141.03493,991140.54
12/09/2025137.58138.99135.92136.16297,819135.69
12/08/2025137.99138.71136.48137.58308,722137.10
12/05/2025136.61138.24135.46137.52415,878137.04
12/04/2025136.41137.49135.93136.51381,798136.03