Wintrust Financial Corporation - WTFC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	153.32	156.3	156.3	156.35	151.5	361,417
February 19, 2026	154.57	153.49	153.49	155.6	152.78	328,008
February 18, 2026	154.05	155.09	155.09	156.95	154.05	450,093
February 17, 2026	153.86	153.92	153.92	156.04	153.54	473,500
February 13, 2026	150.33	153.74	153.74	153.77	149.25	508,000
February 12, 2026	155.71	150.54	150.54	156.03	149.86	416,123
February 11, 2026	157.56	154.18	154.18	158.64	153.04	445,118
February 10, 2026	157.84	156.07	156.07	160.4	155.78	496,436
February 09, 2026	160.85	158.57	158.57	161.5	158.54	528,100
February 06, 2026	159.37	161.35	161.35	162.96	158.92	552,600
February 05, 2026	156.4	157.97	157.97	159.41	155.87	826,717
February 04, 2026	156.83	157.82	157.27	161.57	155.5	953,900
February 03, 2026	149.85	156.04	155.5	156.16	149.85	1.02M
February 02, 2026	147.49	149.71	149.19	150.33	147.03	629,800
January 30, 2026	146.4	147.49	147.49	148.3	145.64	396,500
January 29, 2026	145.84	147.9	147.9	147.99	145.47	431,000
January 28, 2026	145.47	145.26	145.26	147.31	145	433,060
January 27, 2026	146.96	145.47	145.47	146.96	144.44	403,400
January 26, 2026	146	146.44	146.44	147.98	144.41	574,129
January 23, 2026	151.95	145.99	145.99	152.07	145.28	708,601
January 22, 2026	151.86	152.21	152.21	155.96	151.16	831,800
January 21, 2026	148.42	151.54	151.54	155.99	145	1.31M
January 20, 2026	144.29	144.72	144.72	146.63	144.29	484,012
January 16, 2026	146.22	145.93	145.93	147.35	145.57	657,717
January 15, 2026	144.46	146.4	146.4	148.6	144.46	414,249
January 14, 2026	143	144.32	144.32	144.82	142	380,331
January 13, 2026	143.7	143.15	143.15	144.55	142.24	321,143
January 12, 2026	144.48	143.61	143.61	145	142.38	311,500
January 09, 2026	148.03	145.9	145.9	148.97	145.67	284,005
January 08, 2026	146.1	148.03	148.03	149.79	146.07	429,416
January 07, 2026	147.69	146.1	146.1	147.69	144.71	364,800
January 06, 2026	145.33	147.63	147.63	147.73	144.66	327,200
January 05, 2026	142.29	145.4	145.4	146.96	142.29	311,500
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

Wintrust Financial Corporation (WTFC) NASDAQ