Wintrust Financial Corporation - WTFC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	122.32	124.17	124.17	125.48	121.95	1.03M
December 19, 2024	127.17	123.54	123.54	127.65	122.95	473,009
December 18, 2024	131.11	124.65	124.65	132.38	124.42	819,055
December 17, 2024	130.93	130.25	130.25	131.83	129.52	458,577
December 16, 2024	131.34	131.64	131.64	131.77	129.97	302,524
December 13, 2024	133.56	131.41	131.41	133.8	131.03	420,223
December 12, 2024	134.33	133.15	133.15	134.75	132.77	390,632
December 11, 2024	134.44	134.13	134.13	135.26	133.21	322,296
December 10, 2024	133.71	134.12	134.12	134.8	131.89	112,312
December 09, 2024	136.87	133.06	133.06	137	132.97	295,729
December 06, 2024	137.44	136.75	136.75	137.6	134.34	235,493
December 05, 2024	139.38	136.46	136.46	139.38	136.26	380,838
December 04, 2024	136.8	137.48	137.48	137.74	135.36	342,500
December 03, 2024	137.64	136.27	136.27	138.34	134.2	747,100
December 02, 2024	138.68	137.29	137.29	138.68	136.62	501,600
November 29, 2024	139.93	138.01	138.01	141.01	137.42	260,818
November 27, 2024	139.39	138.5	138.5	140.42	138.15	336,900
November 26, 2024	137.65	137.89	137.89	138.97	136.07	487,602
November 25, 2024	138.84	139.28	139.28	142.04	138.28	297,009
November 22, 2024	133.79	137.08	137.08	137.32	133.79	356,161
November 21, 2024	131.42	133.63	133.63	134.54	130.93	312,212
November 20, 2024	130.76	130.83	130.83	131.25	129.53	370,722
November 19, 2024	129.49	131.12	131.12	132	129.49	279,416
November 18, 2024	132.18	132.25	132.25	132.91	130.32	313,889
November 15, 2024	131.21	131.76	131.76	132.35	128.75	471,260
November 14, 2024	132.7	130.95	130.95	133.14	130.2	350,913
November 13, 2024	134.21	132.62	132.62	136.08	132.46	284,506
November 12, 2024	132.68	133.66	133.66	134.35	132	364,400
November 11, 2024	130.88	133.03	133.03	134.82	130.77	545,237
November 08, 2024	127.23	128.6	128.6	129.21	125.99	382,800
November 07, 2024	129.67	127.13	127.13	129.67	126.81	604,500
November 06, 2024	123.46	131.43	130.98	131.66	123.46	1.2M
November 05, 2024	113.72	115.35	115.35	115.35	113.72	6,489
November 04, 2024	114.36	113.29	113.29	114.36	111.86	276,826
November 01, 2024	117.01	114.39	114.39	117.12	114.18	383,500
October 31, 2024	117.49	115.89	115.89	118.06	115.74	342,500
October 30, 2024	114.6	117.56	117.56	118.69	114.6	374,600
October 29, 2024	116.06	115.28	115.28	116.3	115.21	52,403
October 28, 2024	113.78	116.06	116.06	116.35	113.56	307,330
October 25, 2024	114.89	113.02	113.02	115.91	112.32	305,169
October 24, 2024	114.72	114.17	114.17	115.28	112.73	365,640
October 23, 2024	115.44	114.27	114.27	116.4	113.36	505,760
October 22, 2024	106.18	114.76	114.76	115.37	105.75	704,200
October 21, 2024	115.35	112.29	112.29	115.8	112.07	605,241
October 18, 2024	116.85	115.37	115.37	116.88	115.04	415,681
October 17, 2024	114.85	117.01	117.01	117.77	114.75	485,301
October 16, 2024	113.69	114.69	114.69	115.82	113.63	272,720
October 15, 2024	112.72	116.16	116.16	116.25	111.86	124,219
October 14, 2024	111.27	112.21	112.21	112.9	110.1	248,744
October 11, 2024	107.67	111	111	111.55	107.67	385,415
October 10, 2024	107.46	106.87	106.87	108.27	106.38	283,200
October 09, 2024	105.43	107.61	107.61	108.37	105.43	304,724
October 08, 2024	106.5	105.47	105.47	106.73	105.46	181,600
October 07, 2024	106.2	106.32	106.32	107	105.24	133,165
October 04, 2024	106.5	106.6	106.6	107.99	105.7	281,687
October 03, 2024	103.83	104.57	104.57	105.06	103.2	445,400
October 02, 2024	103.97	104.15	104.15	105	102.34	389,100
October 01, 2024	107.77	104.57	104.57	107.77	104.07	419,835
September 30, 2024	106.33	108.53	108.53	108.78	105.67	358,600
September 27, 2024	107.74	106.55	106.55	108.14	106.27	283,186

Wintrust Financial Corporation (WTFC) NASDAQ