Skip to main content
Wintrust Financial Corporation (WTFC)
NASDAQ: WTFC · Real-Time Price · USD
137.37
-5.74 (-4.01%)
Mar 6, 2026, 11:25 AM EST - Market open

Wintrust Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026138.92138.92135.90137.20--4.13%89,841
Mar 5, 2026143.41144.41141.25143.11143.11-1.54%269,786
Mar 4, 2026145.45146.56144.51145.35145.350.06%273,441
Mar 3, 2026143.59146.82141.89145.26145.26-0.97%327,704
Mar 2, 2026141.13147.83140.95146.68146.681.82%346,372
Feb 27, 2026148.43149.46141.25144.06144.06-5.34%628,663
Feb 26, 2026150.80152.79149.86152.18152.181.51%454,768
Feb 25, 2026149.85151.06148.60149.92149.920.71%415,817
Feb 24, 2026148.10149.98146.71148.87148.87-0.29%476,101
Feb 23, 2026156.14157.50147.88149.31149.31-4.47%400,450
Feb 20, 2026153.32156.35151.50156.30156.301.83%361,417
Feb 19, 2026154.57155.60152.78153.49153.49-1.03%328,008
Feb 18, 2026154.05156.95154.05155.09155.090.76%450,093
Feb 17, 2026153.86156.04153.54153.92153.920.12%473,476
Feb 13, 2026150.33153.77149.25153.74153.742.13%507,988
Feb 12, 2026155.71156.03149.86150.54150.54-2.36%416,123
Feb 11, 2026157.56158.64153.05154.18154.18-1.21%444,575
Feb 10, 2026157.84160.40155.78156.07156.07-1.58%496,257
Feb 9, 2026160.85161.50158.54158.57158.57-1.72%528,043
Feb 6, 2026159.37162.96158.92161.35161.352.14%552,562
Feb 5, 2026156.40159.41155.87157.97157.970.10%826,610
Feb 4, 2026156.83161.57155.50157.82157.271.14%953,717
Feb 3, 2026149.85156.16149.85156.04155.504.23%1,020,840
Feb 2, 2026147.49150.33147.03149.71149.191.51%629,770
Jan 30, 2026146.40148.30145.64147.49146.98-0.28%396,452
Jan 29, 2026145.84147.99145.47147.90147.381.82%430,964
Jan 28, 2026145.47147.31145.00145.26144.75-0.14%433,060
Jan 27, 2026146.96146.96144.44145.47144.96-0.66%403,355
Jan 26, 2026146.57147.98144.41146.44145.930.31%592,008
Jan 23, 2026151.95152.07145.28145.99145.48-4.09%708,601
Jan 22, 2026151.86155.96151.16152.21151.680.44%831,755
Jan 21, 2026148.42155.99145.00151.54151.014.71%1,307,218
Jan 20, 2026144.29146.63144.29144.72144.22-0.83%484,012
Jan 16, 2026146.22147.35145.57145.93145.42-0.32%657,717
Jan 15, 2026144.46148.60144.46146.40145.891.44%414,249
Jan 14, 2026143.00144.82142.00144.32143.820.82%380,428
Jan 13, 2026143.70144.55142.24143.15142.65-0.32%321,143
Jan 12, 2026144.48145.00142.38143.61143.11-1.57%311,492
Jan 9, 2026148.03148.97145.67145.90145.39-1.44%284,005
Jan 8, 2026146.10149.79146.07148.03147.511.32%429,416
Jan 7, 2026147.69147.69144.71146.10145.59-1.04%364,763
Jan 6, 2026145.33147.73144.66147.63147.121.53%327,176
Jan 5, 2026142.29146.96142.29145.40144.891.92%311,480
Jan 2, 2026139.61143.68139.02142.66142.162.03%308,475
Dec 31, 2025141.54141.54139.65139.82139.33-0.89%277,229
Dec 30, 2025142.14142.14140.72141.07140.58-0.28%298,846
Dec 29, 2025143.05143.80141.23141.47140.98-1.25%414,127
Dec 26, 2025143.14143.97142.58143.26142.76-0.32%223,748
Dec 24, 2025142.94143.93142.44143.72143.220.62%159,304
Dec 23, 2025144.10144.70142.75142.84142.34-1.04%380,940
Dec 22, 2025142.75144.56142.75144.34143.841.43%464,948
Dec 19, 2025141.83143.14141.41142.31141.810.35%2,191,796
Dec 18, 2025141.61142.48140.88141.81141.320.45%656,571
Dec 17, 2025140.67142.73140.48141.17140.680.03%575,001
Dec 16, 2025141.74142.00140.06141.13140.64-0.13%663,307
Dec 15, 2025141.54142.52140.58141.31140.820.30%561,666
Dec 12, 2025142.69142.69139.93140.89140.40-0.79%390,261
Dec 11, 2025140.06143.76140.06142.01141.520.69%443,387
Dec 10, 2025136.44141.56136.44141.03140.543.58%493,991
Dec 9, 2025137.58138.99135.92136.16135.69-1.03%297,819
Dec 8, 2025137.99138.71136.48137.58137.100.04%308,722
Dec 5, 2025136.61138.24135.46137.52137.040.74%415,878
Dec 4, 2025136.41137.49135.93136.51136.03-0.15%381,898
Dec 3, 2025135.07137.18134.04136.72136.241.22%455,491
Dec 2, 2025136.15136.58134.85135.07134.60-0.64%250,912
Dec 1, 2025133.47136.51133.38135.94135.471.43%347,179
Nov 28, 2025134.79135.44133.90134.02133.55-0.50%149,448
Nov 26, 2025136.26137.00134.24134.70134.23-1.32%333,581
Nov 25, 2025132.22136.85132.22136.50136.023.42%525,374
Nov 24, 2025131.29132.67129.86131.99131.530.56%417,111
Nov 21, 2025128.20132.60127.51131.26130.802.62%359,104
Nov 20, 2025128.03131.98127.43127.91127.460.11%877,487
Nov 19, 2025125.86128.62125.54127.77127.322.04%702,267
Nov 18, 2025123.03125.86122.00125.21124.771.43%408,824
Nov 17, 2025128.05128.15123.00123.45123.02-3.78%327,949
Nov 14, 2025127.84128.30126.03128.30127.850.21%345,177
Nov 13, 2025130.08131.13127.68128.03127.58-1.89%459,461
Nov 12, 2025131.53133.63130.33130.50130.05-0.36%413,937
Nov 11, 2025131.45133.09130.56130.97130.51-0.49%379,629
Nov 10, 2025130.77132.95130.30131.61131.150.76%488,134
Nov 7, 2025128.00130.65127.56130.62130.161.51%218,894
Nov 6, 2025129.38130.13127.23128.68128.23-0.84%338,799
Nov 5, 2025127.92131.05126.71129.77128.821.63%416,481
Nov 4, 2025128.09128.85126.26127.69126.75-0.86%348,882
Nov 3, 2025129.84129.84126.52128.80127.86-0.94%570,990
Oct 31, 2025127.22130.22125.95130.02129.071.85%536,340
Oct 30, 2025127.18129.68126.68127.66126.720.12%359,496
Oct 29, 2025128.37130.12127.01127.51126.58-1.50%409,273
Oct 28, 2025131.64132.78128.38129.45128.50-1.44%470,670
Oct 27, 2025129.82132.22129.29131.34130.381.78%573,390
Oct 24, 2025127.95129.70127.32129.04128.092.33%317,551
Oct 23, 2025126.57127.69125.79126.10125.180.06%480,803
Oct 22, 2025130.36131.00125.88126.02125.10-2.62%608,741
Oct 21, 2025124.36129.83122.68129.41128.462.26%1,251,126
Oct 20, 2025124.21127.30123.30126.55125.623.10%618,127
Oct 17, 2025122.22123.18120.13122.74121.842.08%678,685
Oct 16, 2025127.38127.38119.61120.24119.36-6.10%1,075,684
Oct 15, 2025132.26132.26127.53128.05127.11-2.77%395,553
Oct 14, 2025127.94132.56127.34131.70130.742.55%353,451
Oct 13, 2025126.52129.28126.51128.43127.492.33%465,445