Skip to main content
Wintrust Financial Corporation (WTFC)
NASDAQ: WTFC · Real-Time Price · USD
137.52
+1.01 (0.74%)
At close: Dec 5, 2025, 4:00 PM EST
138.00
+0.48 (0.35%)
After-hours: Dec 5, 2025, 4:46 PM EST

Wintrust Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025136.61138.24135.46137.52137.520.74%415,777
Dec 4, 2025136.41137.49135.93136.51136.51-0.15%381,798
Dec 3, 2025135.07137.18134.04136.72136.721.22%455,491
Dec 2, 2025136.15136.58134.85135.07135.07-0.64%250,912
Dec 1, 2025133.47136.51133.38135.94135.941.43%347,179
Nov 28, 2025134.79135.44133.90134.02134.02-0.50%149,448
Nov 26, 2025136.26137.00134.24134.70134.70-1.32%333,581
Nov 25, 2025132.22136.85132.22136.50136.503.42%525,374
Nov 24, 2025131.29132.67129.86131.99131.990.56%417,111
Nov 21, 2025128.20132.60127.51131.26131.262.62%359,104
Nov 20, 2025128.03131.98127.43127.91127.910.11%877,487
Nov 19, 2025125.86128.62125.54127.77127.772.04%702,267
Nov 18, 2025123.03125.86122.00125.21125.211.43%408,824
Nov 17, 2025128.05128.15123.00123.45123.45-3.78%327,949
Nov 14, 2025127.84128.30126.03128.30128.300.21%345,177
Nov 13, 2025130.08131.13127.68128.03128.03-1.89%459,461
Nov 12, 2025131.53133.63130.33130.50130.50-0.36%413,937
Nov 11, 2025131.45133.09130.56130.97130.97-0.49%379,629
Nov 10, 2025130.77132.95130.30131.61131.610.76%488,134
Nov 7, 2025128.00130.65127.56130.62130.621.51%218,894
Nov 6, 2025129.38130.13127.23128.68128.68-0.84%338,799
Nov 5, 2025127.92131.05126.71129.77129.271.63%416,481
Nov 4, 2025128.09128.85126.26127.69127.20-0.86%348,882
Nov 3, 2025129.84129.84126.52128.80128.30-0.94%570,990
Oct 31, 2025127.22130.22125.95130.02129.521.85%536,340
Oct 30, 2025127.18129.68126.68127.66127.170.12%359,496
Oct 29, 2025128.37130.12127.01127.51127.02-1.50%409,273
Oct 28, 2025131.64132.78128.38129.45128.95-1.44%470,670
Oct 27, 2025129.82132.22129.29131.34130.831.78%573,390
Oct 24, 2025127.95129.70127.32129.04128.542.33%317,551
Oct 23, 2025126.57127.69125.79126.10125.610.06%480,803
Oct 22, 2025130.36131.00125.88126.02125.53-2.62%608,741
Oct 21, 2025124.36129.83122.68129.41128.912.26%1,251,126
Oct 20, 2025124.21127.30123.30126.55126.063.10%618,127
Oct 17, 2025122.22123.18120.13122.74122.272.08%678,685
Oct 16, 2025127.38127.38119.61120.24119.78-6.10%1,075,684
Oct 15, 2025132.26132.26127.53128.05127.56-2.77%395,553
Oct 14, 2025127.94132.56127.34131.70131.192.55%353,451
Oct 13, 2025126.52129.28126.51128.43127.942.33%465,445
Oct 10, 2025131.86132.55125.48125.51125.03-4.50%545,416
Oct 9, 2025131.73132.29130.27131.42130.91-0.14%392,035
Oct 8, 2025132.68132.86131.00131.61131.10-0.05%338,184
Oct 7, 2025132.88134.00130.85131.67131.16-0.73%332,366
Oct 6, 2025131.20135.37131.17132.64132.131.72%620,094
Oct 3, 2025130.84132.11129.91130.40129.90-0.34%463,540
Oct 2, 2025131.25131.60129.30130.84130.34-0.58%538,662
Oct 1, 2025132.08132.11130.57131.60131.09-0.63%515,838
Sep 30, 2025132.57133.39130.57132.44131.93-0.09%328,498
Sep 29, 2025134.82134.99131.55132.56132.05-1.10%368,263
Sep 26, 2025134.30135.25133.13134.04133.520.33%194,990
Sep 25, 2025131.62134.54130.57133.60133.091.42%479,673
Sep 24, 2025133.42134.00131.29131.73131.22-0.96%275,026
Sep 23, 2025133.90136.22132.49133.01132.50-0.28%345,501
Sep 22, 2025134.73135.43132.93133.38132.87-1.26%410,873
Sep 19, 2025136.96136.96134.06135.08134.56-1.21%880,241
Sep 18, 2025134.72137.47134.47136.74136.212.04%284,613
Sep 17, 2025133.43136.66132.87134.00133.480.93%393,335
Sep 16, 2025133.79133.79131.46132.76132.25-0.67%356,999
Sep 15, 2025136.02136.38133.33133.66133.15-1.42%516,027
Sep 12, 2025136.06136.63134.55135.58135.06-0.37%292,841
Sep 11, 2025137.18137.40135.51136.09135.57-0.67%418,754
Sep 10, 2025137.72139.35136.98137.01136.48-0.65%477,081
Sep 9, 2025138.63139.18137.41137.91137.38-0.59%354,777
Sep 8, 2025139.67139.67136.93138.73138.20-0.57%281,588
Sep 5, 2025140.52141.69137.96139.53138.99-0.20%438,311
Sep 4, 2025137.47139.87136.27139.81139.272.18%333,465
Sep 3, 2025136.83137.87135.76136.83136.300.05%319,695
Sep 2, 2025135.46137.25134.86136.76136.23-0.39%348,094
Aug 29, 2025138.17138.92136.71137.29136.76-0.63%573,999
Aug 28, 2025138.15138.88136.76138.16137.630.33%529,405
Aug 27, 2025135.93138.21135.61137.71137.180.98%557,460
Aug 26, 2025133.98136.77133.58136.37135.841.76%452,154
Aug 25, 2025133.46134.40133.09134.01133.49-0.01%330,298
Aug 22, 2025128.99134.60128.31134.02133.504.13%489,618
Aug 21, 2025128.09129.12127.79128.71128.21-0.09%199,394
Aug 20, 2025127.81129.31126.81128.83128.330.68%321,657
Aug 19, 2025128.06129.24127.60127.96127.46-0.52%306,095
Aug 18, 2025126.98128.74126.30128.62128.121.20%308,399
Aug 15, 2025128.27128.27126.31127.09126.60-0.62%302,858
Aug 14, 2025127.04127.93126.12127.88127.39-0.44%193,177
Aug 13, 2025128.31128.75127.15128.45127.960.87%440,752
Aug 12, 2025123.81127.39123.44127.34126.853.91%483,021
Aug 11, 2025124.20124.66121.97122.55122.08-1.04%353,927
Aug 8, 2025124.05124.75123.32123.84123.360.85%217,799
Aug 7, 2025125.89126.07122.49122.80122.33-1.78%287,211
Aug 6, 2025126.14126.14124.51125.02124.04-0.64%372,420
Aug 5, 2025125.04126.14122.33125.82124.830.78%463,749
Aug 4, 2025124.83125.36123.03124.85123.870.67%260,854
Aug 1, 2025125.53126.31121.81124.02123.05-3.09%501,378
Jul 31, 2025129.43130.32127.61127.98126.98-1.94%415,494
Jul 30, 2025132.14132.75129.95130.51129.49-0.75%443,586
Jul 29, 2025133.00135.00131.01131.50130.47-0.38%626,327
Jul 28, 2025132.80132.99130.61132.00130.97-0.08%306,070
Jul 25, 2025132.81133.40129.39132.11131.07-0.52%475,872
Jul 24, 2025135.74135.74132.56132.80131.76-1.97%490,690
Jul 23, 2025136.79136.79133.79135.47134.410.09%450,278
Jul 22, 2025134.42136.50131.13135.35134.293.02%698,472
Jul 21, 2025133.94134.92131.08131.38130.35-2.01%943,797
Jul 18, 2025133.76134.56132.73134.07133.020.58%555,452
Jul 17, 2025129.59133.68129.59133.30132.262.81%514,676