Wintrust Financial Corporation (WTFC) NASDAQ

116.67

-0.36(-0.31%)

Updated at May 09 11:04AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 08, 2025115.41117.03116.93117.89114.96272,041
May 07, 2025114.26114.37113.87115.29113.75335,636
May 06, 2025113.54113.76113.77114.92113.39188,571
May 05, 2025114.1115.16115.16116.8114230,324
May 02, 2025114.47115.84115.84116.17113.76255,162
May 01, 2025113.8112.63112.63115110.54364,400
April 30, 2025110.64111.17111.17111.75109.46476,318
April 29, 2025111.99113.01113.01113.34110.52502,852
April 28, 2025111.24112.15112.15112.43110.24620,219
April 25, 2025110.09110.79110.79111.35109.29450,837
April 24, 2025107.33111.38111.38111.67106.86485,013
April 23, 2025109.98107.68107.68112.94106.82763,822
April 22, 2025100.64106.66106.66106.94100.64843,145
April 21, 2025102.2101.43101.43102.9100.37437,700
April 17, 2025101.76102.51102.51103.6101.51653,966
April 16, 2025101.75101.61101.61103.1899.72509,900
April 15, 2025101.24102.97102.97104.42101.24503,018
April 14, 2025100.14101101103.6197.68529,620
April 11, 2025101.0898.6198.61101.9494.99751,069
April 10, 2025100.6997.3497.3410194.52555,000
April 09, 202593.9104.13104.13105.0692.131.04M
April 08, 202598.9595.1795.17101.9692.88640,600
April 07, 202593.0995.8995.89100.291.07737,300
April 04, 202594.9396.2896.2897.1989.11.29M
April 03, 2025107.8199.9199.91109.6499.61740,324
April 02, 2025111.09114.57114.57114.73110.44431,961
April 01, 2025110.66112.46112.46113.14108.84352,105
March 31, 2025111.08112.46112.46113.01109.57455,084
March 28, 2025113.69112.12112.12114.95111.06332,247
March 27, 2025115.29113.77113.77116.55112.95288,308
March 26, 2025116.56114.95114.95118.02114.58213,800
March 25, 2025115.37115.99115.99117.16114.67379,034
March 24, 2025115.25116.28116.28116.55114.56398,200
March 21, 2025113.07113.45113.45114.58111.731.74M
March 20, 2025112.72114.04114.04115.57112.72601,900
March 19, 2025111.95113.9113.9115.01111.71334,195
March 18, 2025111.83112112113.23111.33414,200
March 17, 2025110.79112.51112.51112.87109.8529,436
March 14, 2025108.93110.85110.85110.98108.24307,700
March 13, 2025110.16107.76107.76112.03107.59404,964
March 12, 2025110.19109.77109.77111.08108.53383,910
March 11, 2025107.97108.36108.36110.46106.87417,721
March 10, 2025111.26107.76107.76112.29106.56565,400
March 07, 2025112.88112.86112.86113.78109.51577,400
March 06, 2025114.38113.06113.06115.1112451,807
March 05, 2025116.09115.84115.84116.58113.21388,511
March 04, 2025120.21115.76115.76121.63113.74736,900
March 03, 2025124.8121.83121.83125.99121.17417,400
February 28, 2025123.25124.47124.47124.95122.57438,788
February 27, 2025123.68122.8122.8125.33122.54368,527
February 26, 2025122.23123.3123.3124.85122.11266,829
February 25, 2025124.96122.8122.8125.84122.05464,699
February 24, 2025124.3123.71123.71125.03122.59394,046
February 21, 2025129.57123.8123.8129.57123.67299,137
February 20, 2025130.22128.82128.82130.92127.41291,738
February 19, 2025130.87130.8130.8131.72129.96270,732
February 18, 2025130.03131.55131.55133.37129.61408,705
February 14, 2025130.01129.61129.61131128.87458,800
February 13, 2025129.51129.91129.91130.99128.86373,736
February 12, 2025130.86129.99129.99131.2129.5395,800
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved