Wintrust Financial Corporation (WTFC) NASDAQ

138.73

-0.8(-0.57%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025140.52139.53139.53141.69137.96438,311
September 04, 2025137.47139.81139.81139.87136.27333,500
September 03, 2025136.83136.83136.83137.87135.76319,700
September 02, 2025135.46136.76136.76137.25134.86348,100
August 29, 2025138.17137.29137.29138.92136.71574,000
August 28, 2025138.15138.16138.16138.88136.76529,405
August 27, 2025135.93137.71137.71138.21135.61557,500
August 26, 2025133.98136.37136.37136.77133.58452,200
August 25, 2025133.46134.01134.01134.4133.09330,300
August 22, 2025128.99134.02134.02134.6128.31489,618
August 21, 2025128.09128.71128.71129.12127.79199,400
August 20, 2025127.81128.83128.83129.31126.81321,657
August 19, 2025128.49127.96127.96129.24127.6248,449
August 18, 2025126.98128.62128.62128.74126.3308,400
August 15, 2025128.27127.09127.09128.27126.31302,900
August 14, 2025127.04127.88127.88127.93126.12193,200
August 13, 2025128.31128.45128.45128.75127.15440,800
August 12, 2025123.81127.34127.34127.39123.44483,021
August 11, 2025124.2122.55122.55124.66121.97353,927
August 08, 2025124.05123.84123.84124.75123.32217,800
August 07, 2025125.89122.8122.8126.07122.49287,211
August 06, 2025126.14125.02125.02126.14124.51372,420
August 05, 2025125.04125.82125.82126.14122.33463,749
August 04, 2025124.83124.85124.85125.36123.03260,900
August 01, 2025125.53124.02124.02126.31121.81501,378
July 31, 2025129.43127.98127.98130.32127.61415,500
July 30, 2025132.14130.51130.51132.75129.95443,600
July 29, 2025133131.5131.5135131.01626,323
July 28, 2025132.8132132132.99130.61306,100
July 25, 2025132.81132.11132.11133.4129.39475,900
July 24, 2025135.74132.8132.8135.74132.56490,700
July 23, 2025136.79135.47135.47136.79133.79450,300
July 22, 2025134.42135.35135.35136.5131.13698,472
July 21, 2025133.94131.38131.38134.92131.08943,800
July 18, 2025133.76134.07134.07134.56132.73555,500
July 17, 2025129.59133.3133.3133.68129.59514,700
July 16, 2025128.92129.66129.66130.15127.48325,308
July 15, 2025132.6128.27128.27132.6128.13455,307
July 14, 2025131.59132.84132.84133.78131.57314,857
July 11, 2025132.83131.87131.87133.12131.78354,000
July 10, 2025132.28133.33133.33134.86132.28398,724
July 09, 2025133.77132.61132.61134.04131.85275,005
July 08, 2025131.34132.84132.84133.32131.1465,206
July 07, 2025130.98130.61130.61132.83129.84354,793
July 03, 2025129.9131.92131.92133.03129.9364,749
July 02, 2025128.5130.31130.31130.44127.81486,226
July 01, 2025123.29127.71127.71128.1123.25590,100
June 30, 2025124.26123.98123.98125.14123.84397,300
June 27, 2025124.35123.32123.32125123.03911,700
June 26, 2025121.8124.21124.21124.36121.33385,429
June 25, 2025122.89121.34121.34122.89120.31421,000
June 24, 2025123.8122.89122.89125.13122.73347,634
June 23, 2025120.38122.43122.43122.7119.07253,800
June 20, 2025119.78120.38120.38120.81119.05631,099
June 18, 2025117.44118.7118.7119.71117.21251,200
June 17, 2025117.63117.26117.26118.42116.57287,815
June 16, 2025119.5118.23118.23120.09117.75372,200
June 13, 2025118.85117.99117.99119.33117.01317,400
June 12, 2025120.34120.1120.1120.51118.71392,300
June 11, 2025123.28120.98120.98123.8120.79374,104
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved