Wintrust Financial Corporation - WTFC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 07, 2025	132.88	131.67	131.67	134	130.85	332,400
October 06, 2025	131.2	132.64	132.64	135.37	131.17	620,100
October 03, 2025	130.84	130.4	130.4	132.1	129.91	463,540
October 02, 2025	131.25	130.84	130.84	131.6	129.3	538,700
October 01, 2025	132.08	131.6	131.6	132.11	130.57	515,838
September 30, 2025	132.57	132.44	132.44	133.39	130.57	328,500
September 29, 2025	134.82	132.56	132.56	134.99	131.55	368,300
September 26, 2025	134.3	134.04	134.04	135.25	133.13	195,000
September 25, 2025	131.62	133.6	133.6	134.54	130.57	479,700
September 24, 2025	133.42	131.73	131.73	134	131.28	275,026
September 23, 2025	133.9	133.01	133.01	136.22	132.49	345,261
September 22, 2025	134.73	133.38	133.38	135.43	132.93	410,900
September 19, 2025	136.96	135.08	135.08	136.96	134.06	880,241
September 18, 2025	134.72	136.74	136.74	137.47	134.47	274,921
September 17, 2025	133.43	134	134	136.66	132.87	393,300
September 16, 2025	133.79	132.76	132.76	133.79	131.46	357,000
September 15, 2025	136.02	133.66	133.66	136.38	133.33	516,027
September 12, 2025	136.06	135.58	135.58	136.63	134.55	292,841
September 11, 2025	137.18	136.09	136.09	137.4	135.51	418,800
September 10, 2025	137.72	137.01	137.01	139.35	136.98	477,100
September 09, 2025	138.63	137.91	137.91	139.18	137.41	354,777
September 08, 2025	139.67	138.73	138.73	139.67	136.93	281,588
September 05, 2025	140.52	139.53	139.53	141.69	137.96	438,311
September 04, 2025	137.47	139.81	139.81	139.87	136.27	333,500
September 03, 2025	136.83	136.83	136.83	137.87	135.76	319,700
September 02, 2025	135.46	136.76	136.76	137.25	134.86	348,100
August 29, 2025	138.17	137.29	137.29	138.92	136.71	574,000

Wintrust Financial Corporation (WTFC) NASDAQ