Wintrust Financial Corporation (WTFC)
NASDAQ: WTFC · Real-Time Price · USD
161.31
-0.57 (-0.35%)
At close: Jun 26, 2026, 4:00 PM EDT
161.31
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT
Wintrust Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 162.13 | 162.58 | 159.85 | 161.31 | 161.31 | -0.35% | 852,632 |
| Jun 25, 2026 | 159.42 | 163.36 | 159.42 | 161.88 | 161.88 | 1.30% | 622,282 |
| Jun 24, 2026 | 157.73 | 160.81 | 157.71 | 159.81 | 159.81 | 1.49% | 625,557 |
| Jun 23, 2026 | 155.89 | 157.73 | 155.48 | 157.47 | 157.47 | 1.09% | 562,205 |
| Jun 22, 2026 | 154.69 | 156.69 | 154.13 | 155.77 | 155.77 | 1.08% | 471,963 |
| Jun 18, 2026 | 154.78 | 156.92 | 153.26 | 154.11 | 154.11 | 0.10% | 971,727 |
| Jun 17, 2026 | 156.26 | 158.09 | 152.89 | 153.96 | 153.96 | -2.05% | 486,398 |
| Jun 16, 2026 | 157.74 | 159.45 | 156.58 | 157.19 | 157.19 | 0.31% | 429,307 |
| Jun 15, 2026 | 160.00 | 161.05 | 156.08 | 156.70 | 156.70 | -1.61% | 486,344 |
| Jun 12, 2026 | 157.46 | 159.32 | 156.47 | 159.26 | 159.26 | 2.19% | 430,944 |
| Jun 11, 2026 | 154.93 | 156.03 | 152.73 | 155.85 | 155.85 | 0.79% | 466,105 |
| Jun 10, 2026 | 155.20 | 156.96 | 154.33 | 154.63 | 154.63 | -0.37% | 500,988 |
| Jun 9, 2026 | 153.03 | 157.14 | 152.42 | 155.20 | 155.20 | 2.38% | 562,282 |
| Jun 8, 2026 | 153.45 | 154.38 | 151.47 | 151.59 | 151.59 | -0.86% | 541,624 |
| Jun 5, 2026 | 152.46 | 154.00 | 151.46 | 152.90 | 152.90 | 0.27% | 344,858 |
| Jun 4, 2026 | 149.62 | 152.86 | 149.62 | 152.49 | 152.49 | 3.02% | 446,839 |
| Jun 3, 2026 | 149.39 | 149.39 | 147.66 | 148.02 | 148.02 | -1.39% | 436,802 |
| Jun 2, 2026 | 147.08 | 150.41 | 147.08 | 150.10 | 150.10 | 2.05% | 390,868 |
| Jun 1, 2026 | 148.17 | 149.73 | 146.61 | 147.08 | 147.08 | -2.10% | 354,284 |
| May 29, 2026 | 150.18 | 151.27 | 148.20 | 150.23 | 150.23 | -0.31% | 586,623 |
| May 28, 2026 | 149.81 | 151.16 | 145.56 | 150.69 | 150.69 | - | 305,456 |
| May 27, 2026 | 151.67 | 152.41 | 150.29 | 150.69 | 150.69 | -0.48% | 371,319 |
| May 26, 2026 | 150.96 | 152.39 | 150.32 | 151.41 | 151.41 | 1.01% | 260,517 |
| May 22, 2026 | 150.37 | 150.60 | 149.46 | 149.89 | 149.89 | 0.21% | 300,812 |
| May 21, 2026 | 149.09 | 150.09 | 147.81 | 149.57 | 149.57 | -0.16% | 309,722 |
| May 20, 2026 | 146.88 | 150.29 | 144.25 | 149.81 | 149.81 | 2.40% | 398,490 |
| May 19, 2026 | 146.61 | 147.27 | 145.31 | 146.30 | 146.30 | -0.40% | 340,762 |
| May 18, 2026 | 145.31 | 147.86 | 144.87 | 146.89 | 146.89 | 1.60% | 490,026 |
| May 15, 2026 | 147.08 | 147.08 | 143.22 | 144.58 | 144.58 | -1.30% | 446,559 |
| May 14, 2026 | 147.66 | 148.75 | 146.12 | 146.49 | 146.49 | 0.28% | 425,324 |
| May 13, 2026 | 148.16 | 148.90 | 145.65 | 146.63 | 146.08 | -1.03% | 342,628 |
| May 12, 2026 | 150.48 | 150.48 | 145.98 | 148.15 | 147.59 | -1.55% | 546,363 |
| May 11, 2026 | 152.04 | 152.58 | 149.22 | 150.48 | 149.92 | -0.76% | 675,605 |
| May 8, 2026 | 151.53 | 152.29 | 150.59 | 151.64 | 151.07 | 0.30% | 411,617 |
| May 7, 2026 | 153.30 | 153.50 | 150.51 | 151.18 | 150.61 | -1.37% | 447,277 |
| May 6, 2026 | 151.63 | 154.39 | 151.32 | 153.28 | 152.71 | 1.88% | 497,603 |
| May 5, 2026 | 149.31 | 151.19 | 148.48 | 150.46 | 149.89 | 1.01% | 280,405 |
| May 4, 2026 | 149.15 | 150.28 | 147.83 | 148.95 | 148.39 | -0.41% | 298,424 |
| May 1, 2026 | 150.57 | 151.52 | 148.74 | 149.57 | 149.01 | -0.66% | 331,084 |
| Apr 30, 2026 | 147.92 | 151.34 | 147.43 | 150.57 | 150.01 | 1.71% | 701,484 |
| Apr 29, 2026 | 149.62 | 150.03 | 147.36 | 148.04 | 147.48 | -1.67% | 312,697 |
| Apr 28, 2026 | 150.28 | 151.00 | 149.75 | 150.55 | 149.99 | 0.88% | 293,723 |
| Apr 27, 2026 | 148.15 | 149.99 | 145.35 | 149.24 | 148.68 | 0.90% | 327,050 |
| Apr 24, 2026 | 150.32 | 151.00 | 147.55 | 147.91 | 147.36 | -1.75% | 452,155 |
| Apr 23, 2026 | 148.73 | 151.09 | 147.50 | 150.55 | 149.99 | 1.80% | 481,393 |
| Apr 22, 2026 | 151.66 | 152.11 | 147.17 | 147.89 | 147.34 | -1.58% | 653,593 |
| Apr 21, 2026 | 151.80 | 153.75 | 149.51 | 150.26 | 149.70 | 0.99% | 655,805 |
| Apr 20, 2026 | 147.38 | 149.85 | 147.38 | 148.79 | 148.23 | 0.42% | 590,171 |
| Apr 17, 2026 | 146.79 | 151.13 | 146.37 | 148.17 | 147.61 | 2.02% | 804,955 |
| Apr 16, 2026 | 145.93 | 146.93 | 144.97 | 145.24 | 144.70 | -0.56% | 368,427 |
| Apr 15, 2026 | 145.37 | 146.89 | 143.74 | 146.06 | 145.51 | 0.38% | 353,885 |
| Apr 14, 2026 | 146.55 | 146.85 | 145.30 | 145.51 | 144.96 | -1.17% | 314,014 |
| Apr 13, 2026 | 144.98 | 147.44 | 143.78 | 147.23 | 146.68 | 0.90% | 298,608 |
| Apr 10, 2026 | 147.19 | 147.22 | 145.44 | 145.92 | 145.37 | -1.02% | 312,784 |
| Apr 9, 2026 | 144.86 | 147.95 | 144.49 | 147.43 | 146.88 | 1.35% | 326,051 |
| Apr 8, 2026 | 144.74 | 146.67 | 144.38 | 145.46 | 144.91 | 3.57% | 449,545 |
| Apr 7, 2026 | 139.60 | 141.04 | 139.36 | 140.45 | 139.92 | 0.08% | 268,104 |
| Apr 6, 2026 | 138.93 | 140.67 | 138.73 | 140.34 | 139.81 | 0.53% | 341,929 |
| Apr 2, 2026 | 137.05 | 139.75 | 136.29 | 139.60 | 139.08 | -0.33% | 324,440 |
| Apr 1, 2026 | 139.74 | 141.78 | 139.71 | 140.06 | 139.53 | 0.81% | 529,881 |
| Mar 31, 2026 | 135.62 | 139.45 | 134.78 | 138.94 | 138.42 | 4.04% | 623,649 |
| Mar 30, 2026 | 133.21 | 134.08 | 131.82 | 133.55 | 133.05 | 1.03% | 510,051 |
| Mar 27, 2026 | 134.33 | 134.53 | 131.42 | 132.19 | 131.69 | -2.29% | 536,157 |
| Mar 26, 2026 | 135.87 | 136.92 | 134.07 | 135.29 | 134.78 | -1.20% | 455,491 |
| Mar 25, 2026 | 136.85 | 137.91 | 135.20 | 136.93 | 136.42 | 0.61% | 268,410 |
| Mar 24, 2026 | 132.77 | 137.46 | 131.32 | 136.10 | 135.59 | 1.26% | 289,117 |
| Mar 23, 2026 | 135.90 | 137.17 | 134.05 | 134.40 | 133.90 | 1.41% | 430,316 |
| Mar 20, 2026 | 133.22 | 134.48 | 131.00 | 132.53 | 132.03 | -0.52% | 1,336,159 |
| Mar 19, 2026 | 130.36 | 134.27 | 129.37 | 133.22 | 132.72 | 1.91% | 639,191 |
| Mar 18, 2026 | 131.74 | 132.56 | 130.33 | 130.72 | 130.23 | -1.00% | 374,223 |
| Mar 17, 2026 | 133.16 | 133.96 | 131.28 | 132.04 | 131.54 | 0.38% | 452,006 |
| Mar 16, 2026 | 131.68 | 133.04 | 131.40 | 131.54 | 131.05 | 1.02% | 497,985 |
| Mar 13, 2026 | 132.86 | 133.10 | 129.15 | 130.21 | 129.72 | -1.00% | 607,315 |
| Mar 12, 2026 | 131.73 | 132.80 | 130.19 | 131.53 | 131.04 | -2.33% | 620,291 |
| Mar 11, 2026 | 135.77 | 136.51 | 134.15 | 134.67 | 134.16 | -1.43% | 279,585 |
| Mar 10, 2026 | 137.74 | 139.77 | 135.77 | 136.62 | 136.11 | -0.42% | 461,506 |
| Mar 9, 2026 | 134.89 | 137.98 | 132.16 | 137.20 | 136.69 | -0.63% | 986,314 |
| Mar 6, 2026 | 138.92 | 139.75 | 135.90 | 138.07 | 137.55 | -3.52% | 550,818 |
| Mar 5, 2026 | 143.41 | 144.41 | 141.25 | 143.11 | 142.57 | -1.54% | 271,793 |
| Mar 4, 2026 | 145.45 | 146.56 | 144.51 | 145.35 | 144.80 | 0.06% | 273,441 |
| Mar 3, 2026 | 143.59 | 146.82 | 141.89 | 145.26 | 144.72 | -0.97% | 327,722 |
| Mar 2, 2026 | 141.13 | 147.83 | 140.95 | 146.68 | 146.13 | 1.82% | 346,390 |
| Feb 27, 2026 | 148.43 | 149.46 | 141.25 | 144.06 | 143.52 | -5.34% | 628,665 |
| Feb 26, 2026 | 150.80 | 152.79 | 149.86 | 152.18 | 151.61 | 1.51% | 456,974 |
| Feb 25, 2026 | 149.85 | 151.06 | 148.60 | 149.92 | 149.36 | 0.71% | 415,817 |
| Feb 24, 2026 | 148.10 | 149.98 | 146.71 | 148.87 | 148.31 | -0.29% | 476,124 |
| Feb 23, 2026 | 156.14 | 157.50 | 147.88 | 149.31 | 148.75 | -4.47% | 401,014 |
| Feb 20, 2026 | 153.32 | 156.35 | 151.50 | 156.30 | 155.71 | 1.83% | 361,417 |
| Feb 19, 2026 | 154.57 | 155.60 | 152.78 | 153.49 | 152.91 | -1.03% | 328,008 |
| Feb 18, 2026 | 154.05 | 156.95 | 154.05 | 155.09 | 154.51 | 0.76% | 450,093 |
| Feb 17, 2026 | 153.86 | 156.04 | 153.54 | 153.92 | 153.34 | 0.12% | 473,477 |
| Feb 13, 2026 | 150.33 | 153.77 | 149.25 | 153.74 | 153.16 | 2.13% | 507,988 |
| Feb 12, 2026 | 155.71 | 156.03 | 149.86 | 150.54 | 149.98 | -2.36% | 416,123 |
| Feb 11, 2026 | 157.56 | 158.64 | 153.05 | 154.18 | 153.60 | -1.21% | 445,118 |
| Feb 10, 2026 | 157.84 | 160.40 | 155.78 | 156.07 | 155.48 | -1.58% | 496,436 |
| Feb 9, 2026 | 160.85 | 161.50 | 158.54 | 158.57 | 157.98 | -1.72% | 528,063 |
| Feb 6, 2026 | 159.37 | 162.96 | 158.92 | 161.35 | 160.74 | 2.14% | 552,590 |
| Feb 5, 2026 | 156.40 | 159.41 | 155.87 | 157.97 | 157.38 | 0.45% | 826,717 |
| Feb 4, 2026 | 156.83 | 161.57 | 155.50 | 157.82 | 156.68 | 1.14% | 953,850 |
| Feb 3, 2026 | 149.85 | 156.16 | 149.85 | 156.04 | 154.91 | 4.23% | 1,020,840 |