Wintrust Financial Corporation - Common Stock (WTFC)

156.12
+0.75 (0.48%)
NASDAQ · Last Trade: Nov 4th, 11:24 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/04/2026159.97161.08155.78156.12458,896155.57
11/03/2026157.40158.15154.99155.37805,277154.82
11/02/2026153.95158.88152.98157.40705,790156.84
10/30/2026154.98154.98151.67152.38448,794151.84
10/29/2026152.90154.47152.39154.13947,725153.59
10/28/2026151.35151.64148.49150.28401,370149.75
10/27/2026152.00152.00149.68150.79335,490150.26
10/26/2026151.00152.39150.14151.17478,974150.64
10/23/2026148.89151.28148.53150.77620,933150.24
10/22/2026147.36149.87147.36149.75647,720149.22
10/21/2026147.66148.52146.60147.36745,089146.84
10/20/2026142.44147.18142.43146.281,013,388145.76
10/19/2026144.21145.07141.71142.44701,405141.94
10/16/2026144.31146.66143.08144.08383,379143.57
10/15/2026142.29144.19140.85143.54637,114143.03
10/14/2026140.66141.94140.44141.02558,510140.52
10/13/2026145.53145.56142.56142.79353,661142.29
10/12/2026143.67145.69143.49144.20367,382143.69
10/09/2026143.76144.30142.69143.25294,749142.75
10/08/2026141.51144.68141.48144.20583,245143.69
10/07/2026142.92143.32138.23142.491,210,711141.99
10/06/2026145.20146.66144.67144.94681,373144.43
10/05/2026146.02147.16143.70145.20671,548144.69
10/02/2026144.46146.14144.17145.02459,286144.51
10/01/2026141.60144.07138.56143.55809,461143.04
9/30/2026143.25144.17141.51141.82393,320141.32
9/29/2026144.15145.03142.44143.49536,258142.98
9/28/2026146.11146.11143.90144.02327,042143.51
9/25/2026145.42146.49144.74146.11317,289145.59
9/24/2026144.18144.75142.67144.32358,388143.81
9/23/2026144.60145.97143.57143.71380,518143.20
9/22/2026147.85148.54144.50144.70419,819144.19
9/21/2026148.22148.66146.86147.08342,754146.56
9/18/2026147.86148.32146.91147.52987,113147.00
9/17/2026150.17150.17147.76147.94473,832147.42
9/16/2026151.60152.77145.60148.24545,552147.72
9/15/2026151.99153.28151.00151.47421,108150.94
9/14/2026152.08153.36150.90151.99426,931151.46
9/11/2026152.21152.54149.88152.16538,833151.62
9/10/2026150.33151.05148.80150.75426,349150.22
9/09/2026151.27152.26150.08150.55402,470150.02
9/08/2026153.62154.49152.17152.38483,909151.84
9/04/2026152.90154.64152.72154.12227,759153.58
9/03/2026153.00154.30151.79153.52339,355152.98
9/02/2026149.52153.59149.49152.22380,371151.68
9/01/2026150.00151.35148.25148.74353,519148.22
8/31/2026152.56152.95150.29150.36357,015149.83
8/28/2026153.65154.28152.28152.95437,131152.41
8/27/2026152.03153.12150.65152.98366,940152.44
8/26/2026152.17154.02151.30153.10577,346152.56
8/25/2026152.71152.71150.50151.09470,279150.56
8/24/2026152.89154.50151.78151.99370,767151.46
8/21/2026153.55154.13151.53152.67413,208152.13
8/20/2026153.12154.07151.42152.61396,389152.07
8/19/2026159.05159.49153.27153.41662,462152.87
8/18/2026161.43162.08158.28158.86618,005158.30
8/17/2026161.74163.93160.61160.96432,857160.39
8/14/2026162.13163.31160.22162.47314,411161.90
8/13/2026163.64164.57161.33162.45494,319161.88
8/12/2026162.03163.04160.62162.60928,881162.03
8/11/2026159.55162.32158.74162.10725,674161.53
8/10/2026158.52160.03158.10159.20539,487158.64
8/07/2026158.61160.37157.78158.75944,586158.19
8/06/2026162.44162.56158.99159.13426,640158.57
8/05/2026164.44164.44161.37161.44517,033160.32