Wintrust Financial Corpor... (WTFC)
NASDAQ: WTFC
· Real-Time Price · USD
139.81
2.98 (2.18%)
At close: Sep 04, 2025, 3:59 PM
139.00
-0.58%
After-hours: Sep 04, 2025, 04:36 PM EDT
WTFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 137.47 | 139.87 | 136.27 | 139.81 | 139.81 | 2.18% | 333,464 |
| Sep 3, 2025 | 136.83 | 137.87 | 135.76 | 136.83 | 136.83 | 0.05% | 319,700 |
| Sep 2, 2025 | 135.46 | 137.25 | 134.86 | 136.76 | 136.76 | -0.39% | 348,100 |
| Aug 29, 2025 | 138.17 | 138.92 | 136.71 | 137.29 | 137.29 | -0.63% | 574,000 |
| Aug 28, 2025 | 138.15 | 138.88 | 136.76 | 138.16 | 138.16 | 0.33% | 529,405 |
| Aug 27, 2025 | 135.93 | 138.21 | 135.61 | 137.71 | 137.71 | 0.98% | 557,500 |
| Aug 26, 2025 | 133.98 | 136.77 | 133.58 | 136.37 | 136.37 | 1.76% | 452,200 |
| Aug 25, 2025 | 133.46 | 134.40 | 133.09 | 134.01 | 134.01 | -0.01% | 330,300 |
| Aug 22, 2025 | 128.99 | 134.60 | 128.31 | 134.02 | 134.02 | 4.13% | 489,618 |
| Aug 21, 2025 | 128.09 | 129.12 | 127.79 | 128.71 | 128.71 | -0.09% | 199,400 |
| Aug 20, 2025 | 127.81 | 129.31 | 126.81 | 128.83 | 128.83 | 0.68% | 321,657 |
| Aug 19, 2025 | 128.06 | 129.24 | 127.60 | 127.96 | 127.96 | -0.51% | 306,100 |
| Aug 18, 2025 | 126.98 | 128.74 | 126.30 | 128.62 | 128.62 | 1.20% | 308,400 |
| Aug 15, 2025 | 128.27 | 128.27 | 126.31 | 127.09 | 127.09 | -0.62% | 302,900 |
| Aug 14, 2025 | 127.04 | 127.93 | 126.12 | 127.88 | 127.88 | -0.44% | 193,200 |
| 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 |