Wintrust Financial Corporation (WTFC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

49.12-1.04 (-2.07%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 26, 2020	49.46	49.69	48.10	49.12	49.12	359,700
Oct 23, 2020	50.41	51.87	48.88	50.16	50.16	892,200
Oct 22, 2020	50.98	51.37	48.10	50.34	50.34	672,800
Oct 21, 2020	48.78	50.66	48.49	50.41	50.41	667,200
Oct 20, 2020	48.96	49.57	48.26	48.78	48.78	309,100
Oct 19, 2020	47.72	48.57	47.32	47.52	47.52	427,900
Oct 16, 2020	47.55	47.95	46.65	47.35	47.35	414,400
Oct 15, 2020	46.00	47.65	46.00	47.23	47.23	354,700
Oct 14, 2020	47.86	48.31	46.65	46.65	46.65	247,900
Oct 13, 2020	48.69	48.69	47.33	47.59	47.59	455,800
Oct 12, 2020	48.04	49.06	47.27	48.93	48.93	262,000
Oct 09, 2020	49.20	49.22	47.76	48.31	48.31	276,900
Oct 08, 2020	47.69	48.77	47.26	48.73	48.73	353,700
Oct 07, 2020	46.10	47.81	45.75	46.93	46.93	406,100
Oct 06, 2020	46.38	47.19	45.26	45.34	45.34	821,400
Oct 05, 2020	43.54	45.52	42.71	45.39	45.39	345,800
Oct 02, 2020	40.14	42.99	40.14	42.84	42.84	276,700
Oct 01, 2020	39.80	40.99	39.63	40.99	40.99	239,200
Sep 30, 2020	40.50	41.17	39.67	40.05	40.05	302,300
Sep 29, 2020	40.16	40.95	39.25	40.33	40.33	370,100
Sep 28, 2020	39.35	40.90	39.35	40.57	40.57	360,000
Sep 25, 2020	37.32	38.79	37.28	38.66	38.66	267,400
Sep 24, 2020	37.87	38.58	37.35	37.67	37.67	410,900
Sep 23, 2020	38.81	39.83	37.70	37.79	37.79	603,200
Sep 22, 2020	39.30	40.02	38.08	38.25	38.25	304,300
Sep 21, 2020	40.10	40.76	39.02	39.29	39.29	446,900
Sep 18, 2020	42.34	42.34	40.92	41.24	41.24	1,516,900
Sep 17, 2020	41.22	42.61	41.01	42.44	42.44	331,900
Sep 16, 2020	42.10	42.87	41.50	42.07	42.07	330,700
Sep 15, 2020	42.64	42.65	41.44	41.98	41.98	395,800
Sep 14, 2020	42.37	43.44	42.04	42.71	42.71	308,100
Sep 11, 2020	41.80	42.23	41.02	42.17	42.17	322,600
Sep 10, 2020	42.52	43.01	41.78	41.84	41.84	259,700
Sep 09, 2020	42.52	43.00	41.54	42.24	42.24	272,000
Sep 08, 2020	44.31	44.31	42.21	42.28	42.28	252,100
Sep 04, 2020	45.27	45.85	43.98	45.28	45.28	236,000
Sep 03, 2020	44.50	46.47	43.94	44.03	44.03	206,600
Sep 02, 2020	43.31	44.09	43.00	43.93	43.93	143,900
Sep 01, 2020	42.93	44.15	42.51	43.44	43.44	147,300
Aug 31, 2020	44.78	44.78	43.43	43.52	43.52	240,200
Aug 28, 2020	45.62	45.62	44.42	44.88	44.88	184,600
Aug 27, 2020	44.76	45.64	44.02	45.15	45.15	165,100
Aug 26, 2020	45.64	45.64	43.79	43.88	43.88	185,800
Aug 25, 2020	45.74	46.36	45.02	45.53	45.53	228,800
Aug 24, 2020	43.27	45.50	43.01	45.46	45.46	233,400
Aug 21, 2020	43.01	43.52	42.26	42.95	42.95	276,900
Aug 20, 2020	43.56	45.18	42.70	43.11	43.11	318,100
Aug 19, 2020	44.37	44.99	43.94	44.37	44.37	184,700
Aug 18, 2020	45.73	45.82	44.00	44.08	44.08	255,400
Aug 17, 2020	46.08	46.57	45.09	45.53	45.53	265,300
Aug 14, 2020	44.92	47.02	44.65	46.36	46.36	177,000
Aug 13, 2020	46.26	46.66	45.41	45.51	45.51	423,200
Aug 12, 2020	48.70	48.70	45.88	46.83	46.83	231,600
Aug 11, 2020	47.56	49.70	47.36	47.44	47.44	475,400
Aug 10, 2020	45.32	47.15	44.97	46.13	46.13	285,400
Aug 07, 2020	42.00	44.87	41.75	44.86	44.86	332,600
Aug 06, 2020	42.52	43.13	41.57	42.43	42.43	150,600
Aug 05, 2020	42.04	42.95	41.91	42.87	42.87	229,900
Aug 05, 2020	0.28 Dividend
Aug 04, 2020	42.60	42.77	41.64	41.99	41.71	211,000
Aug 03, 2020	42.82	43.05	42.14	42.46	42.18	487,200
Jul 31, 2020	43.77	44.10	42.08	42.80	42.51	296,900
Jul 30, 2020	43.32	44.09	41.52	44.05	43.76	279,800
Jul 29, 2020	43.43	44.81	42.73	44.81	44.51	192,100
Jul 28, 2020	43.41	43.90	42.99	43.38	43.09	201,500
Jul 27, 2020	44.90	44.90	43.09	43.30	43.01	227,200
Jul 24, 2020	44.80	45.57	44.59	44.65	44.35	257,800
Jul 23, 2020	43.83	45.20	43.72	44.66	44.36	449,300
Jul 22, 2020	43.14	45.22	42.86	43.73	43.44	634,400
Jul 21, 2020	42.29	44.92	42.29	44.76	44.46	556,300
Jul 20, 2020	41.26	42.13	40.99	41.61	41.33	483,300
Jul 17, 2020	42.92	43.54	41.56	41.74	41.46	219,200
Jul 16, 2020	42.35	43.87	41.69	42.80	42.51	235,300
Jul 15, 2020	41.46	43.40	41.20	43.06	42.77	292,700
Jul 14, 2020	40.88	41.12	39.44	40.18	39.91	233,500
Jul 13, 2020	41.26	42.03	39.70	41.15	40.88	247,200
Jul 10, 2020	38.78	40.71	38.78	40.57	40.30	234,000
Jul 09, 2020	40.49	41.10	38.46	38.60	38.34	381,600
Jul 08, 2020	41.09	42.20	40.24	41.10	40.83	321,800
Jul 07, 2020	41.96	42.03	40.84	41.17	40.90	317,200
Jul 06, 2020	43.37	44.33	41.98	42.73	42.45	378,800
Jul 02, 2020	43.17	44.21	41.78	41.98	41.70	788,900
Jul 01, 2020	43.67	43.77	41.31	41.66	41.38	344,500
Jun 30, 2020	42.57	43.89	42.15	43.62	43.33	369,500
Jun 29, 2020	41.80	43.52	41.45	42.88	42.59	340,000
Jun 26, 2020	42.79	43.15	40.82	41.02	40.75	536,900
Jun 25, 2020	41.56	43.89	41.36	43.84	43.55	375,900
Jun 24, 2020	44.32	44.32	41.93	42.04	41.76	358,100
Jun 23, 2020	46.49	46.78	44.72	45.20	44.90	440,400
Jun 22, 2020	45.23	46.12	44.20	45.40	45.10	295,900
Jun 19, 2020	47.70	48.17	44.71	45.77	45.46	811,500
Jun 18, 2020	45.53	47.85	43.77	46.76	46.45	475,200
Jun 17, 2020	48.20	48.65	46.40	46.46	46.15	505,700
Jun 16, 2020	48.69	49.38	46.72	48.05	47.73	323,100
Jun 15, 2020	42.99	46.61	42.65	45.80	45.49	596,300
Jun 12, 2020	46.02	46.43	43.50	45.77	45.46	649,000
Jun 11, 2020	43.02	45.19	42.25	42.83	42.54	609,400
Jun 10, 2020	51.66	51.66	47.10	47.26	46.94	409,800
Jun 09, 2020	52.11	54.34	50.50	52.30	51.95	493,200
Jun 08, 2020	53.04	53.44	51.49	53.10	52.75	669,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,404.75+11.25(+0.33%)

Dow Futures27,680.00+99.00(+0.36%)

Nasdaq Futures11,533.75+41.50(+0.36%)

Wintrust Financial Corporation (WTFC)

S&P Futures
3,404.75
+11.25(+0.33%)

Dow Futures
27,680.00
+99.00(+0.36%)

Nasdaq Futures
11,533.75
+41.50(+0.36%)