Wintrust Financial Corporation - WTFC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 02, 2026	139.56	142.66	142.66	143.67	139.5	279,212
December 31, 2025	141.54	139.82	139.82	141.54	139.65	277,229
December 30, 2025	142.14	141.07	141.07	142.14	140.72	298,846
December 29, 2025	143.05	141.47	141.47	143.8	141.23	414,127
December 26, 2025	143.14	143.26	143.26	143.97	142.58	223,748
December 24, 2025	142.94	143.72	143.72	143.93	142.44	159,304
December 23, 2025	144.1	142.84	142.84	144.7	142.75	380,940
December 22, 2025	142.75	144.34	144.34	144.56	142.75	464,948
December 19, 2025	142.26	142.31	142.31	143.14	141.41	2.19M
December 18, 2025	141.61	141.81	141.81	142.48	140.88	656,571
December 17, 2025	140.67	141.17	141.17	142.73	140.48	563,591
December 16, 2025	141.74	141.13	141.13	142	140.06	663,307
December 15, 2025	141.54	141.31	141.31	142.52	140.58	561,700
December 12, 2025	142.69	140.89	140.89	142.69	139.93	390,261
December 11, 2025	140.06	142.01	142.01	143.76	140.06	443,400
December 10, 2025	136.9	141.07	141.07	141.56	136.44	314,611
December 09, 2025	137	136.16	136.16	138.9	135.92	207,300
December 08, 2025	137.99	137.58	137.58	138.71	136.48	308,722
December 05, 2025	136.61	137.52	137.52	138.24	135.46	415,900
December 04, 2025	136.41	136.51	136.51	137.49	135.93	381,898
December 03, 2025	135.07	136.72	136.72	137.18	134.04	455,491
December 02, 2025	136.15	135.07	135.07	136.57	134.85	250,912
December 01, 2025	133.47	135.94	135.94	136.51	133.38	347,200
November 28, 2025	134.79	134.02	134.02	135.44	133.9	149,448
November 26, 2025	136.26	134.7	134.7	137	134.24	333,600
November 25, 2025	132.22	136.5	136.5	136.85	132.22	525,374
November 24, 2025	131.29	131.99	131.99	132.67	129.86	417,111
November 21, 2025	128.2	131.26	131.26	132.6	127.51	359,104
November 20, 2025	128.03	127.91	127.91	131.98	127.43	877,500
November 19, 2025	125.86	127.77	127.77	128.62	125.54	702,300
November 18, 2025	123.03	125.21	125.21	125.86	122	408,824
November 17, 2025	128.05	123.45	123.45	128.15	123	327,949
November 14, 2025	127.84	128.3	128.3	128.3	126.03	345,200
November 13, 2025	130.08	128.03	128.03	131.13	127.68	459,400
November 12, 2025	131.53	130.5	130.5	133.63	130.33	413,900
November 11, 2025	131.45	130.97	130.97	133.09	130.56	379,600
November 10, 2025	130.77	131.61	131.61	132.95	130.3	488,134
November 07, 2025	128	130.62	130.62	130.65	127.56	218,900
November 06, 2025	129.38	128.68	128.68	130.13	127.23	338,800
November 05, 2025	127.92	129.77	129.27	131.05	126.71	416,481
November 04, 2025	128.09	127.69	127.69	128.85	126.26	348,900
November 03, 2025	129.84	128.8	128.8	129.84	126.52	571,000
October 31, 2025	127.22	130.02	130.02	130.22	125.95	536,340
October 30, 2025	127.18	127.66	127.66	129.68	126.68	359,500
October 29, 2025	128.37	127.51	127.51	130.12	127.01	409,300
October 28, 2025	131.64	129.45	129.45	132.78	128.38	470,700
October 27, 2025	129.82	131.34	131.34	132.22	129.29	573,400
October 24, 2025	127.95	129.04	129.04	129.7	127.32	317,600
October 23, 2025	126.57	126.1	126.1	127.69	125.79	480,803
October 22, 2025	130.36	126.02	126.02	131	125.88	608,741
October 21, 2025	124.36	129.41	129.41	129.83	122.68	1.25M
October 20, 2025	124.21	126.55	126.55	127.3	123.3	618,127
October 17, 2025	122.22	122.74	122.74	123.18	120.13	678,685
October 16, 2025	127.38	120.24	120.24	127.38	119.61	1.08M
October 15, 2025	132.26	128.05	128.05	132.26	127.53	395,553
October 14, 2025	127.94	131.7	131.7	132.56	127.34	353,500
October 13, 2025	126.52	128.43	128.43	129.28	126.51	465,445
October 10, 2025	131.86	125.51	125.51	132.55	125.48	545,416
October 09, 2025	131.73	131.42	131.42	132.29	130.27	392,035
October 08, 2025	132.68	131.61	131.61	132.86	131	338,184

Wintrust Financial Corporation (WTFC) NASDAQ