U.S. markets open in 6 hours 16 minutes

Wintrust Financial Corporation (WTFC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
49.12-1.04 (-2.07%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 26, 202049.4649.6948.1049.1249.12359,700
Oct 23, 202050.4151.8748.8850.1650.16892,200
Oct 22, 202050.9851.3748.1050.3450.34672,800
Oct 21, 202048.7850.6648.4950.4150.41667,200
Oct 20, 202048.9649.5748.2648.7848.78309,100
Oct 19, 202047.7248.5747.3247.5247.52427,900
Oct 16, 202047.5547.9546.6547.3547.35414,400
Oct 15, 202046.0047.6546.0047.2347.23354,700
Oct 14, 202047.8648.3146.6546.6546.65247,900
Oct 13, 202048.6948.6947.3347.5947.59455,800
Oct 12, 202048.0449.0647.2748.9348.93262,000
Oct 09, 202049.2049.2247.7648.3148.31276,900
Oct 08, 202047.6948.7747.2648.7348.73353,700
Oct 07, 202046.1047.8145.7546.9346.93406,100
Oct 06, 202046.3847.1945.2645.3445.34821,400
Oct 05, 202043.5445.5242.7145.3945.39345,800
Oct 02, 202040.1442.9940.1442.8442.84276,700
Oct 01, 202039.8040.9939.6340.9940.99239,200
Sep 30, 202040.5041.1739.6740.0540.05302,300
Sep 29, 202040.1640.9539.2540.3340.33370,100
Sep 28, 202039.3540.9039.3540.5740.57360,000
Sep 25, 202037.3238.7937.2838.6638.66267,400
Sep 24, 202037.8738.5837.3537.6737.67410,900
Sep 23, 202038.8139.8337.7037.7937.79603,200
Sep 22, 202039.3040.0238.0838.2538.25304,300
Sep 21, 202040.1040.7639.0239.2939.29446,900
Sep 18, 202042.3442.3440.9241.2441.241,516,900
Sep 17, 202041.2242.6141.0142.4442.44331,900
Sep 16, 202042.1042.8741.5042.0742.07330,700
Sep 15, 202042.6442.6541.4441.9841.98395,800
Sep 14, 202042.3743.4442.0442.7142.71308,100
Sep 11, 202041.8042.2341.0242.1742.17322,600
Sep 10, 202042.5243.0141.7841.8441.84259,700
Sep 09, 202042.5243.0041.5442.2442.24272,000
Sep 08, 202044.3144.3142.2142.2842.28252,100
Sep 04, 202045.2745.8543.9845.2845.28236,000
Sep 03, 202044.5046.4743.9444.0344.03206,600
Sep 02, 202043.3144.0943.0043.9343.93143,900
Sep 01, 202042.9344.1542.5143.4443.44147,300
Aug 31, 202044.7844.7843.4343.5243.52240,200
Aug 28, 202045.6245.6244.4244.8844.88184,600
Aug 27, 202044.7645.6444.0245.1545.15165,100
Aug 26, 202045.6445.6443.7943.8843.88185,800
Aug 25, 202045.7446.3645.0245.5345.53228,800
Aug 24, 202043.2745.5043.0145.4645.46233,400
Aug 21, 202043.0143.5242.2642.9542.95276,900
Aug 20, 202043.5645.1842.7043.1143.11318,100
Aug 19, 202044.3744.9943.9444.3744.37184,700
Aug 18, 202045.7345.8244.0044.0844.08255,400
Aug 17, 202046.0846.5745.0945.5345.53265,300
Aug 14, 202044.9247.0244.6546.3646.36177,000
Aug 13, 202046.2646.6645.4145.5145.51423,200
Aug 12, 202048.7048.7045.8846.8346.83231,600
Aug 11, 202047.5649.7047.3647.4447.44475,400
Aug 10, 202045.3247.1544.9746.1346.13285,400
Aug 07, 202042.0044.8741.7544.8644.86332,600
Aug 06, 202042.5243.1341.5742.4342.43150,600
Aug 05, 202042.0442.9541.9142.8742.87229,900
Aug 05, 20200.28 Dividend
Aug 04, 202042.6042.7741.6441.9941.71211,000
Aug 03, 202042.8243.0542.1442.4642.18487,200
Jul 31, 202043.7744.1042.0842.8042.51296,900
Jul 30, 202043.3244.0941.5244.0543.76279,800
Jul 29, 202043.4344.8142.7344.8144.51192,100
Jul 28, 202043.4143.9042.9943.3843.09201,500
Jul 27, 202044.9044.9043.0943.3043.01227,200
Jul 24, 202044.8045.5744.5944.6544.35257,800
Jul 23, 202043.8345.2043.7244.6644.36449,300
Jul 22, 202043.1445.2242.8643.7343.44634,400
Jul 21, 202042.2944.9242.2944.7644.46556,300
Jul 20, 202041.2642.1340.9941.6141.33483,300
Jul 17, 202042.9243.5441.5641.7441.46219,200
Jul 16, 202042.3543.8741.6942.8042.51235,300
Jul 15, 202041.4643.4041.2043.0642.77292,700
Jul 14, 202040.8841.1239.4440.1839.91233,500
Jul 13, 202041.2642.0339.7041.1540.88247,200
Jul 10, 202038.7840.7138.7840.5740.30234,000
Jul 09, 202040.4941.1038.4638.6038.34381,600
Jul 08, 202041.0942.2040.2441.1040.83321,800
Jul 07, 202041.9642.0340.8441.1740.90317,200
Jul 06, 202043.3744.3341.9842.7342.45378,800
Jul 02, 202043.1744.2141.7841.9841.70788,900
Jul 01, 202043.6743.7741.3141.6641.38344,500
Jun 30, 202042.5743.8942.1543.6243.33369,500
Jun 29, 202041.8043.5241.4542.8842.59340,000
Jun 26, 202042.7943.1540.8241.0240.75536,900
Jun 25, 202041.5643.8941.3643.8443.55375,900
Jun 24, 202044.3244.3241.9342.0441.76358,100
Jun 23, 202046.4946.7844.7245.2044.90440,400
Jun 22, 202045.2346.1244.2045.4045.10295,900
Jun 19, 202047.7048.1744.7145.7745.46811,500
Jun 18, 202045.5347.8543.7746.7646.45475,200
Jun 17, 202048.2048.6546.4046.4646.15505,700
Jun 16, 202048.6949.3846.7248.0547.73323,100
Jun 15, 202042.9946.6142.6545.8045.49596,300
Jun 12, 202046.0246.4343.5045.7745.46649,000
Jun 11, 202043.0245.1942.2542.8342.54609,400
Jun 10, 202051.6651.6647.1047.2646.94409,800
Jun 09, 202052.1154.3450.5052.3051.95493,200
Jun 08, 202053.0453.4451.4953.1052.75669,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...