Wintrust Financial Corpor... (WTFC)
NASDAQ: WTFC
· Real-Time Price · USD
127.28
-0.60 (-0.47%)
At close: Aug 15, 2025, 12:47 PM
WTFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 127.04 | 127.93 | 126.11 | 127.88 | 127.88 | -0.44% | 188,610 |
| Aug 13, 2025 | 128.31 | 128.75 | 127.15 | 128.45 | 128.45 | 0.87% | 440,800 |
| Aug 12, 2025 | 123.81 | 127.39 | 123.44 | 127.34 | 127.34 | 3.91% | 483,021 |
| Aug 11, 2025 | 124.20 | 124.66 | 121.97 | 122.55 | 122.55 | -1.04% | 353,927 |
| Aug 8, 2025 | 124.05 | 124.75 | 123.32 | 123.84 | 123.84 | 0.85% | 217,800 |
| Aug 7, 2025 | 125.89 | 126.07 | 122.49 | 122.80 | 122.80 | -1.78% | 287,211 |
| Aug 6, 2025 | 126.14 | 126.14 | 124.51 | 125.02 | 124.52 | -0.64% | 372,420 |
| Aug 5, 2025 | 125.04 | 126.14 | 122.33 | 125.82 | 125.32 | 0.78% | 463,749 |
| Aug 4, 2025 | 124.83 | 125.36 | 123.03 | 124.85 | 124.35 | 0.67% | 260,900 |
| Aug 1, 2025 | 125.53 | 126.31 | 121.81 | 124.02 | 123.52 | -3.09% | 501,400 |
| Jul 31, 2025 | 129.43 | 130.32 | 127.61 | 127.98 | 127.47 | -1.94% | 415,500 |
| Jul 30, 2025 | 132.14 | 132.75 | 129.95 | 130.51 | 129.99 | -0.75% | 443,600 |
| Jul 29, 2025 | 133.00 | 135.00 | 131.01 | 131.50 | 130.97 | -0.38% | 626,327 |
| Jul 28, 2025 | 132.80 | 132.99 | 130.61 | 132.00 | 131.47 | -0.08% | 306,100 |
| Jul 25, 2025 | 132.81 | 133.40 | 129.39 | 132.11 | 131.58 | -0.52% | 475,900 |
| Jul 24, 2025 | 135.74 | 135.74 | 132.56 | 132.80 | 132.27 | -1.97% | 490,700 |
| Jul 23, 2025 | 136.79 | 136.79 | 133.79 | 135.47 | 134.93 | 0.09% | 450,300 |
| Jul 22, 2025 | 134.42 | 136.50 | 131.13 | 135.35 | 134.81 | 3.02% | 698,472 |
| Jul 21, 2025 | 133.94 | 134.92 | 131.08 | 131.38 | 130.85 | -2.01% | 943,800 |
| Jul 18, 2025 | 133.76 | 134.56 | 132.73 | 134.07 | 133.53 | 0.58% | 555,500 |