Wintrust Financial Corporation - WTFC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	119.81	119.41	119.41	119.82	118.29	251,115
May 29, 2025	120.37	119.95	119.95	120.37	118.81	283,500
May 28, 2025	121.18	119.38	119.38	121.46	119.28	312,400
May 27, 2025	120	121.18	121.18	121.29	118.43	345,000
May 23, 2025	115.82	118.21	118.21	118.91	115.82	190,290
May 22, 2025	117.32	118.71	118.71	119.66	116.63	324,638
May 21, 2025	121.15	118.13	118.13	121.37	118.03	250,749
May 20, 2025	122.18	122.02	122.02	122.65	120.53	420,400
May 19, 2025	121.01	122.05	122.05	122.17	120.15	249,200
May 16, 2025	122.29	122.3	122.3	122.73	120.47	399,000
May 15, 2025	122.64	122.29	122.29	123.02	121.41	260,181
May 14, 2025	121.57	122.64	122.64	123.4	120.95	442,837
May 13, 2025	122.15	122.16	122.16	122.52	120.61	425,133
May 12, 2025	121.06	121.68	121.68	123.46	120.64	351,400
May 09, 2025	116.86	116.14	116.14	117.98	115.8	222,100
May 08, 2025	115.41	117.03	116.93	117.89	114.96	272,041
May 07, 2025	114.26	114.37	113.87	115.29	113.75	335,636
May 06, 2025	113.54	113.76	113.77	114.92	113.39	188,571
May 05, 2025	114.1	115.16	115.16	116.8	114	230,324
May 02, 2025	114.47	115.84	115.84	116.17	113.76	255,162
May 01, 2025	113.8	112.63	112.63	115	110.54	364,400
April 30, 2025	110.64	111.17	111.17	111.75	109.46	476,318
April 29, 2025	111.99	113.01	113.01	113.34	110.52	502,852
April 28, 2025	111.24	112.15	112.15	112.43	110.24	620,219
April 25, 2025	110.09	110.79	110.79	111.35	109.29	450,837
April 24, 2025	107.33	111.38	111.38	111.67	106.86	485,013
April 23, 2025	109.98	107.68	107.68	112.94	106.82	763,822
April 22, 2025	100.64	106.66	106.66	106.94	100.64	843,145
April 21, 2025	102.2	101.43	101.43	102.9	100.37	437,700
April 17, 2025	101.76	102.51	102.51	103.6	101.51	653,966
April 16, 2025	101.75	101.61	101.61	103.18	99.72	509,900
April 15, 2025	101.24	102.97	102.97	104.42	101.24	503,018
April 14, 2025	100.14	101	101	103.61	97.68	529,620
April 11, 2025	101.08	98.61	98.61	101.94	94.99	751,069
April 10, 2025	100.69	97.34	97.34	101	94.52	555,000
April 09, 2025	93.9	104.13	104.13	105.06	92.13	1.04M
April 08, 2025	98.95	95.17	95.17	101.96	92.88	640,600
April 07, 2025	93.09	95.89	95.89	100.2	91.07	737,300
April 04, 2025	94.93	96.28	96.28	97.19	89.1	1.29M
April 03, 2025	107.81	99.91	99.91	109.64	99.61	740,324
April 02, 2025	111.09	114.57	114.57	114.73	110.44	431,961
April 01, 2025	110.66	112.46	112.46	113.14	108.84	352,105
March 31, 2025	111.08	112.46	112.46	113.01	109.57	455,084
March 28, 2025	113.69	112.12	112.12	114.95	111.06	332,247
March 27, 2025	115.29	113.77	113.77	116.55	112.95	288,308
March 26, 2025	116.56	114.95	114.95	118.02	114.58	213,800
March 25, 2025	115.37	115.99	115.99	117.16	114.67	379,034
March 24, 2025	115.25	116.28	116.28	116.55	114.56	398,200
March 21, 2025	113.07	113.45	113.45	114.58	111.73	1.74M
March 20, 2025	112.72	114.04	114.04	115.57	112.72	601,900
March 19, 2025	111.95	113.9	113.9	115.01	111.71	334,195
March 18, 2025	111.83	112	112	113.23	111.33	414,200
March 17, 2025	110.79	112.51	112.51	112.87	109.8	529,436
March 14, 2025	108.93	110.85	110.85	110.98	108.24	307,700
March 13, 2025	110.16	107.76	107.76	112.03	107.59	404,964
March 12, 2025	110.19	109.77	109.77	111.08	108.53	383,910
March 11, 2025	107.97	108.36	108.36	110.46	106.87	417,721
March 10, 2025	111.26	107.76	107.76	112.29	106.56	565,400
March 07, 2025	112.88	112.86	112.86	113.78	109.51	577,400
March 06, 2025	114.38	113.06	113.06	115.1	112	451,807

Wintrust Financial Corporation (WTFC) NASDAQ