U.S. Markets open in 1 hr 36 mins

Wintrust Financial Corporation (WTFC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
57.55-1.15 (-1.96%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2020------
Nov 27, 202058.3359.9856.8657.5557.55156,800
Nov 25, 202058.1558.9157.6358.7058.70400,700
Nov 24, 202057.6559.9257.1659.3459.34620,200
Nov 23, 202055.6356.8455.3956.3456.34350,500
Nov 20, 202054.9655.4954.0954.7654.76458,100
Nov 19, 202054.7055.1453.9255.1055.10893,100
Nov 18, 202056.2956.4854.6754.7554.75314,800
Nov 17, 202054.0556.0753.6455.7455.74535,600
Nov 16, 202055.3855.7753.9255.2055.20418,500
Nov 13, 202051.8653.2751.8652.5252.52307,600
Nov 12, 202050.5752.1150.4051.2851.28386,200
Nov 11, 202053.6053.6051.3951.9351.93455,300
Nov 10, 202053.1554.6052.6353.7053.70679,100
Nov 10, 20200.28 Dividend
Nov 09, 202053.1355.4752.8053.0052.72661,500
Nov 06, 202049.6550.0647.4247.6347.38294,100
Nov 05, 202047.0249.9246.7749.2048.94355,600
Nov 04, 202049.5849.5846.5446.5446.29385,000
Nov 03, 202051.0051.5550.2150.9050.63509,800
Nov 02, 202050.2250.8548.9650.2349.96412,000
Oct 30, 202048.0949.3147.5849.2348.97262,100
Oct 29, 202045.9448.5145.1048.3448.08371,000
Oct 28, 202045.8347.1145.5046.2846.04274,600
Oct 27, 202049.0749.1946.7546.8346.58215,300
Oct 26, 202049.4649.6948.1049.1248.86359,700
Oct 23, 202050.4151.8748.8850.1649.90892,200
Oct 22, 202050.9851.3748.1050.3450.07672,800
Oct 21, 202048.7850.6648.4950.4150.14667,200
Oct 20, 202048.9649.5748.2648.7848.52309,100
Oct 19, 202047.7248.5747.3247.5247.27427,900
Oct 16, 202047.5547.9546.6547.3547.10414,400
Oct 15, 202046.0047.6546.0047.2346.98354,700
Oct 14, 202047.8648.3146.6546.6546.40247,900
Oct 13, 202048.6948.6947.3347.5947.34455,800
Oct 12, 202048.0449.0647.2748.9348.67262,000
Oct 09, 202049.2049.2247.7648.3148.05276,900
Oct 08, 202047.6948.7747.2648.7348.47353,700
Oct 07, 202046.1047.8145.7546.9346.68406,100
Oct 06, 202046.3847.1945.2645.3445.10821,400
Oct 05, 202043.5445.5242.7145.3945.15345,800
Oct 02, 202040.1442.9940.1442.8442.61276,700
Oct 01, 202039.8040.9939.6340.9940.77239,200
Sep 30, 202040.5041.1739.6740.0539.84302,300
Sep 29, 202040.1640.9539.2540.3340.12370,100
Sep 28, 202039.3540.9039.3540.5740.36360,000
Sep 25, 202037.3238.7937.2838.6638.46267,400
Sep 24, 202037.8738.5837.3537.6737.47410,900
Sep 23, 202038.8139.8337.7037.7937.59603,200
Sep 22, 202039.3040.0238.0838.2538.05304,300
Sep 21, 202040.1040.7639.0239.2939.08446,900
Sep 18, 202042.3442.3440.9241.2441.021,516,900
Sep 17, 202041.2242.6141.0142.4442.22331,900
Sep 16, 202042.1042.8741.5042.0741.85330,700
Sep 15, 202042.6442.6541.4441.9841.76395,800
Sep 14, 202042.3743.4442.0442.7142.48308,100
Sep 11, 202041.8042.2341.0242.1741.95322,600
Sep 10, 202042.5243.0141.7841.8441.62259,700
Sep 09, 202042.5243.0041.5442.2442.02272,000
Sep 08, 202044.3144.3142.2142.2842.06252,100
Sep 04, 202045.2745.8543.9845.2845.04236,000
Sep 03, 202044.5046.4743.9444.0343.80206,600
Sep 02, 202043.3144.0943.0043.9343.70143,900
Sep 01, 202042.9344.1542.5143.4443.21147,300
Aug 31, 202044.7844.7843.4343.5243.29240,200
Aug 28, 202045.6245.6244.4244.8844.64184,600
Aug 27, 202044.7645.6444.0245.1544.91165,100
Aug 26, 202045.6445.6443.7943.8843.65185,800
Aug 25, 202045.7446.3645.0245.5345.29228,800
Aug 24, 202043.2745.5043.0145.4645.22233,400
Aug 21, 202043.0143.5242.2642.9542.72276,900
Aug 20, 202043.5645.1842.7043.1142.88318,100
Aug 19, 202044.3744.9943.9444.3744.14184,700
Aug 18, 202045.7345.8244.0044.0843.85255,400
Aug 17, 202046.0846.5745.0945.5345.29265,300
Aug 14, 202044.9247.0244.6546.3646.12177,000
Aug 13, 202046.2646.6645.4145.5145.27423,200
Aug 12, 202048.7048.7045.8846.8346.58231,600
Aug 11, 202047.5649.7047.3647.4447.19475,400
Aug 10, 202045.3247.1544.9746.1345.89285,400
Aug 07, 202042.0044.8741.7544.8644.62332,600
Aug 06, 202042.5243.1341.5742.4342.21150,600
Aug 05, 202042.0442.9541.9142.8742.64229,900
Aug 05, 20200.28 Dividend
Aug 04, 202042.6042.7741.6441.9941.49211,000
Aug 03, 202042.8243.0542.1442.4641.95487,200
Jul 31, 202043.7744.1042.0842.8042.29296,900
Jul 30, 202043.3244.0941.5244.0543.53279,800
Jul 29, 202043.4344.8142.7344.8144.28192,100
Jul 28, 202043.4143.9042.9943.3842.86201,500
Jul 27, 202044.9044.9043.0943.3042.78227,200
Jul 24, 202044.8045.5744.5944.6544.12257,800
Jul 23, 202043.8345.2043.7244.6644.13449,300
Jul 22, 202043.1445.2242.8643.7343.21634,400
Jul 21, 202042.2944.9242.2944.7644.23556,300
Jul 20, 202041.2642.1340.9941.6141.11483,300
Jul 17, 202042.9243.5441.5641.7441.24219,200
Jul 16, 202042.3543.8741.6942.8042.29235,300
Jul 15, 202041.4643.4041.2043.0642.55292,700
Jul 14, 202040.8841.1239.4440.1839.70233,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...