Wintrust Financial Corporation - WTFC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 26, 2024	107.24	107.06	107.06	108.04	105.87	219,317
September 25, 2024	107.49	106.03	106.03	107.49	105.53	349,008
September 24, 2024	108.35	107.66	107.66	109.18	107.14	307,219
September 23, 2024	108.5	108.21	108.21	109.06	107.12	336,905
September 20, 2024	109.84	108.26	108.26	109.98	108.06	1.19M
September 19, 2024	109.97	110.2	110.2	110.93	108.72	504,424
September 18, 2024	108.21	107.43	107.43	108.79	106.88	33,211
September 17, 2024	107.15	108.07	108.07	109.6	106.83	406,227
September 16, 2024	105.13	106.57	106.57	107.44	104.3	311,000
September 13, 2024	103.75	105.08	105.08	105.21	103.75	228,630
September 12, 2024	102.51	102.59	102.59	103.06	100.27	231,218
September 11, 2024	103.42	102.14	102.14	103.42	100.05	380,320
September 10, 2024	105.61	104.34	104.34	105.7	102.57	282,106
September 09, 2024	103.58	105.69	105.69	106.48	103.32	409,300
September 06, 2024	105.4	103.37	103.37	106.27	102.71	278,700
September 05, 2024	106.97	105.28	105.28	107.11	104.79	193,600
September 04, 2024	107.03	106.26	106.26	108.52	105.89	458,400
September 03, 2024	107.81	107.66	107.66	109.06	106.94	368,900
August 30, 2024	107.57	108.8	108.8	108.96	106.77	202,326
August 29, 2024	107.69	107.29	107.29	108.41	106.42	158,600
August 28, 2024	105.11	107.22	107.22	107.32	105.11	306,961
August 27, 2024	105.81	105.5	105.5	106.27	104.47	229,400
August 26, 2024	108.74	105.89	105.89	109.6	105.79	274,000
August 23, 2024	103.29	107.65	107.65	108.8	103.19	418,400
August 22, 2024	102.26	102.85	102.85	103.6	101.77	266,300
August 21, 2024	101.77	102.23	102.23	102.3	100.39	238,321
August 20, 2024	102.4	100.75	100.75	102.4	100.5	235,534
August 19, 2024	100.72	102.56	102.56	102.65	100.6	321,202
August 16, 2024	100.34	100.65	100.65	102.4	99.92	211,500
August 15, 2024	99.69	100.63	100.63	101.3	99.5	297,633
August 14, 2024	97.8	97.58	97.58	97.8	96.59	271,400
August 13, 2024	98.32	97.5	97.5	98.32	96.95	293,326
August 12, 2024	98.51	97.73	97.73	99.63	97.25	301,600
August 09, 2024	98.05	98.09	98.09	98.54	97.1	312,105
August 08, 2024	97.32	98.14	98.14	98.42	96.35	265,440
August 07, 2024	98.44	96.67	96.22	99.4	96.57	372,628
August 06, 2024	97.1	97.11	96.66	98.79	95.66	524,800
August 05, 2024	96.89	96.66	96.66	97.66	93.54	755,692
August 02, 2024	101.53	100.62	100.62	101.53	98.99	561,680
August 01, 2024	108.13	105.09	105.09	108.48	103.85	532,283
July 31, 2024	109.7	108.2	108.2	110.91	108.11	1.22M
July 30, 2024	108.8	109.53	109.53	110.02	108.32	523,899
July 29, 2024	110.15	108.24	108.24	110.15	107.9	518,730

Wintrust Financial Corporation (WTFC) NASDAQ