Skip to main content
Wintrust Financial Corporation (WTFC)
NASDAQ: WTFC · Real-Time Price · USD
150.55
+1.31 (0.88%)
At close: Apr 28, 2026, 4:00 PM EDT
150.55
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Wintrust Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026150.28151.00149.75150.55150.550.88%293,723
Apr 27, 2026148.15149.99145.35149.24149.240.90%326,839
Apr 24, 2026150.32151.00147.55147.91147.91-1.75%449,931
Apr 23, 2026148.73151.09147.50150.55150.551.80%481,393
Apr 22, 2026151.66152.11147.17147.89147.89-1.58%653,573
Apr 21, 2026151.80153.75149.51150.26150.260.99%654,706
Apr 20, 2026147.38149.85147.38148.79148.790.42%587,117
Apr 17, 2026146.79151.13146.37148.17148.172.02%804,658
Apr 16, 2026145.93146.93144.97145.24145.24-0.56%368,427
Apr 15, 2026145.37146.89143.74146.06146.060.38%353,885
Apr 14, 2026146.55146.85145.30145.51145.51-1.17%313,662
Apr 13, 2026144.98147.44143.78147.23147.230.90%294,714
Apr 10, 2026147.19147.22145.44145.92145.92-1.02%312,744
Apr 9, 2026144.86147.95144.49147.43147.431.35%326,022
Apr 8, 2026144.74146.67144.38145.46145.463.57%436,897
Apr 7, 2026139.60141.04139.36140.45140.450.08%268,002
Apr 6, 2026138.93140.67138.73140.34140.340.53%341,929
Apr 2, 2026137.05139.75136.29139.60139.60-0.33%324,406
Apr 1, 2026139.74141.78139.71140.06140.060.81%529,881
Mar 31, 2026135.62139.45134.78138.94138.944.04%623,649
Mar 30, 2026133.21134.08131.82133.55133.551.03%510,051
Mar 27, 2026134.33134.53131.42132.19132.19-2.29%536,157
Mar 26, 2026135.87136.92134.07135.29135.29-1.20%455,491
Mar 25, 2026136.85137.91135.20136.93136.930.61%268,410
Mar 24, 2026132.77137.46131.32136.10136.101.26%289,117
Mar 23, 2026135.90137.17134.05134.40134.401.41%430,316
Mar 20, 2026133.22134.48131.00132.53132.53-0.52%1,336,159
Mar 19, 2026130.36134.27129.37133.22133.221.91%639,191
Mar 18, 2026131.74132.56130.33130.72130.72-1.00%374,223
Mar 17, 2026133.16133.96131.28132.04132.040.38%452,006
Mar 16, 2026131.68133.04131.40131.54131.541.02%497,985
Mar 13, 2026132.86133.10129.15130.21130.21-1.00%607,315
Mar 12, 2026131.73132.80130.19131.53131.53-2.33%620,291
Mar 11, 2026135.77136.51134.15134.67134.67-1.43%279,585
Mar 10, 2026137.74139.77135.77136.62136.62-0.42%461,506
Mar 9, 2026134.89137.98132.16137.20137.20-0.63%986,314
Mar 6, 2026138.92139.75135.90138.07138.07-3.52%550,818
Mar 5, 2026143.41144.41141.25143.11143.11-1.54%271,793
Mar 4, 2026145.45146.56144.51145.35145.350.06%273,441
Mar 3, 2026143.59146.82141.89145.26145.26-0.97%327,722
Mar 2, 2026141.13147.83140.95146.68146.681.82%346,390
Feb 27, 2026148.43149.46141.25144.06144.06-5.34%628,665
Feb 26, 2026150.80152.79149.86152.18152.181.51%456,974
Feb 25, 2026149.85151.06148.60149.92149.920.71%415,817
Feb 24, 2026148.10149.98146.71148.87148.87-0.29%476,124
Feb 23, 2026156.14157.50147.88149.31149.31-4.47%401,014
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%473,477
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%445,118
Feb 10, 2026157.84160.40155.78156.07156.07-1.58%496,436
Feb 9, 2026160.85161.50158.54158.57158.57-1.72%528,063
Feb 6, 2026159.37162.96158.92161.35161.352.14%552,590
Feb 5, 2026156.40159.41155.87157.97157.970.10%826,717
Feb 4, 2026156.83161.57155.50157.82157.271.14%953,850
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