Wintrust Financial Corporation (WTFC) NASDAQ

139.60

-0.46(-0.33%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	137.05	139.6	139.6	139.75	136.29	324,409
April 01, 2026	139.74	140.06	140.06	141.78	139.71	529,881
March 31, 2026	135.62	138.94	138.94	139.45	134.78	623,649
March 30, 2026	133.21	133.55	133.55	134.08	131.82	509,210
March 27, 2026	134.33	132.19	132.19	134.53	131.42	528,027
March 26, 2026	135.87	135.29	135.29	136.92	134.07	450,283
March 25, 2026	136.85	136.93	136.93	137.91	135.2	262,871
March 24, 2026	132.77	136.1	136.1	137.46	131.32	284,301
March 23, 2026	135.9	134.4	134.4	137.17	134.05	430,316
March 20, 2026	133.22	132.53	132.53	134.48	131	1.3M
March 19, 2026	130.36	133.22	133.22	134.26	129.37	635,356
March 18, 2026	131.74	130.72	130.72	132.56	130.32	308,816
March 17, 2026	133.16	132.04	132.04	133.96	131.28	449,267
March 16, 2026	131.68	131.54	131.54	133.04	131.4	494,226
March 13, 2026	132.86	130.21	130.21	133.1	129.15	593,803
March 12, 2026	131.73	131.53	131.53	132.8	130.19	620,268
March 11, 2026	135.77	134.67	134.67	136.51	134.15	279,527
March 10, 2026	137.74	136.62	136.62	139.76	135.77	448,979
March 09, 2026	135.89	137.2	137.2	137.98	132.57	953,795
March 06, 2026	138.92	138.07	138.07	139.75	135.9	550,818
March 05, 2026	143.41	143.11	143.11	144.41	141.25	271,793
March 04, 2026	145.45	145.35	145.35	146.56	144.51	258,884
March 03, 2026	143.41	145.26	145.26	146.82	142.32	303,561
March 02, 2026	141.13	146.68	146.68	147.83	140.95	346,400
February 27, 2026	148.43	144.06	144.06	149.46	141.25	628,700
February 26, 2026	150.8	152.18	152.18	152.79	149.86	457,000
February 25, 2026	149.85	149.92	149.92	151.06	148.6	415,817
February 24, 2026	148.1	148.87	148.87	149.98	146.71	476,124
February 23, 2026	156.14	149.31	149.31	157.5	147.88	401,014
February 20, 2026	153.32	156.3	0	156.35	151.5	361,417
February 19, 2026	154.57	153.49	0	155.6	152.78	328,008
February 18, 2026	154.05	155.09	0	156.95	154.05	450,100
February 17, 2026	153.86	153.92	0	156.04	153.54	473,500
February 13, 2026	150.33	153.74	0	153.77	149.25	508,000
February 12, 2026	155.71	150.54	0	156.03	149.86	416,123
February 11, 2026	157.56	154.18	0	158.64	153.04	445,118
February 10, 2026	157.84	156.07	0	160.4	155.78	496,436
February 09, 2026	160.85	158.57	0	161.5	158.54	528,100
February 06, 2026	159.37	161.35	0	162.96	158.92	552,600
February 05, 2026	156.4	157.97	0	159.41	155.87	826,717
February 04, 2026	156.83	157.82	0	161.57	155.5	953,900
February 03, 2026	149.85	156.04	0	156.16	149.85	1.02M
February 02, 2026	147.49	149.71	0	150.33	147.03	629,800
January 30, 2026	146.4	147.49	0	148.3	145.64	396,500
January 29, 2026	145.84	147.9	0	147.99	145.47	431,000
January 28, 2026	145.47	145.26	0	147.31	145	433,060
January 27, 2026	146.96	145.47	0	146.96	144.44	403,400
January 26, 2026	146.57	146.44	0	147.98	144.41	592,008
January 23, 2026	151.95	145.99	0	152.07	145.28	708,601
January 22, 2026	151.86	152.21	0	155.96	151.16	831,800
January 21, 2026	148.42	151.54	0	155.99	145	1.31M
January 20, 2026	144.29	144.72	0	146.63	144.29	484,012
January 16, 2026	146.22	145.93	0	147.35	145.57	657,717
January 15, 2026	144.46	146.4	0	148.6	144.46	414,249
January 14, 2026	143	144.32	0	144.82	142	380,428
January 13, 2026	143.7	143.15	0	144.55	142.24	321,143
January 12, 2026	144.48	143.61	0	145	142.38	311,500
January 09, 2026	148.03	145.9	0	148.97	145.67	284,005
January 08, 2026	146.1	148.03	0	149.79	146.07	429,416
January 07, 2026	147.69	146.1	0	147.69	144.71	364,800