Wintrust Financial Corporation - WTFC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 28, 2025	138.15	138.16	138.16	138.88	136.76	529,405
August 27, 2025	135.93	137.71	137.71	138.21	135.61	557,500
August 26, 2025	133.98	136.37	136.37	136.77	133.58	452,200
August 25, 2025	133.46	134.01	134.01	134.4	133.09	330,300
August 22, 2025	128.99	134.02	134.02	134.6	128.31	489,618
August 21, 2025	128.09	128.71	128.71	129.12	127.79	199,400
August 20, 2025	127.81	128.83	128.83	129.31	126.81	321,657
August 19, 2025	128.49	127.96	127.96	129.24	127.6	248,449
August 18, 2025	126.98	128.62	128.62	128.74	126.3	308,400
August 15, 2025	128.27	127.09	127.09	128.27	126.31	302,900
August 14, 2025	127.04	127.88	127.88	127.93	126.12	193,200
August 13, 2025	128.31	128.45	128.45	128.75	127.15	440,800
August 12, 2025	123.81	127.34	127.34	127.39	123.44	483,021
August 11, 2025	124.2	122.55	122.55	124.66	121.97	353,927
August 08, 2025	124.05	123.84	123.84	124.75	123.32	217,800
August 07, 2025	125.89	122.8	122.8	126.07	122.49	287,211
August 06, 2025	126.14	125.02	125.02	126.14	124.51	372,420
August 05, 2025	125.04	125.82	125.82	126.14	122.33	463,749
August 04, 2025	124.83	124.85	124.85	125.36	123.03	260,900
August 01, 2025	125.53	124.02	124.02	126.31	121.81	501,378
July 31, 2025	129.43	127.98	127.98	130.32	127.61	415,500
July 30, 2025	132.14	130.51	130.51	132.75	129.95	443,600
July 29, 2025	133	131.5	131.5	135	131.01	626,323
July 28, 2025	132.8	132	132	132.99	130.61	306,100
July 25, 2025	132.81	132.11	132.11	133.4	129.39	475,900
July 24, 2025	135.74	132.8	132.8	135.74	132.56	490,700
July 23, 2025	136.79	135.47	135.47	136.79	133.79	450,300
July 22, 2025	134.42	135.35	135.35	136.5	131.13	698,472
July 21, 2025	133.94	131.38	131.38	134.92	131.08	943,800
July 18, 2025	133.76	134.07	134.07	134.56	132.73	555,500
July 17, 2025	129.59	133.3	133.3	133.68	129.59	514,700
July 16, 2025	128.92	129.66	129.66	130.15	127.48	325,308

Wintrust Financial Corporation (WTFC) NASDAQ