Wintrust Financial Corpor... (WTFC)
98.65
2.76 (2.88%)
At close: Apr 08, 2025, 11:35 AM
Wintrust Financial Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 93.09 | 100.20 | 91.07 | 95.89 | -0.39 | -0.41% | 737,252 |
| Apr 4, 2025 | 94.93 | 97.19 | 89.10 | 96.28 | -3.63 | -3.63% | 1,286,445 |
| Apr 3, 2025 | 107.81 | 109.64 | 99.61 | 99.91 | -14.66 | -12.80% | 740,324 |
| Apr 2, 2025 | 111.09 | 114.73 | 110.44 | 114.57 | 2.11 | 1.88% | 432,000 |
| Apr 1, 2025 | 110.66 | 113.14 | 108.84 | 112.46 | 0.00 | 0.00% | 352,105 |
| Mar 31, 2025 | 111.08 | 113.01 | 109.57 | 112.46 | 0.34 | 0.30% | 455,084 |
| Mar 28, 2025 | 113.69 | 114.95 | 111.06 | 112.12 | -1.74 | -1.53% | 332,253 |
| Mar 27, 2025 | 115.29 | 116.55 | 112.95 | 113.86 | -1.09 | -0.95% | 297,500 |
| Mar 26, 2025 | 116.56 | 118.02 | 114.58 | 114.95 | -1.04 | -0.90% | 213,800 |
| Mar 25, 2025 | 115.37 | 117.16 | 114.67 | 115.99 | -0.29 | -0.25% | 379,034 |
| Mar 24, 2025 | 115.25 | 116.55 | 114.56 | 116.28 | 2.83 | 2.49% | 398,200 |
| Mar 21, 2025 | 113.07 | 114.58 | 111.73 | 113.45 | -0.59 | -0.52% | 1,754,013 |
| Mar 20, 2025 | 112.72 | 115.57 | 112.72 | 114.04 | 0.14 | 0.12% | 601,900 |
| Mar 19, 2025 | 111.95 | 115.01 | 111.71 | 113.90 | 1.90 | 1.70% | 334,200 |
| Mar 18, 2025 | 111.83 | 113.23 | 111.33 | 112.00 | -0.51 | -0.45% | 414,200 |
| Mar 17, 2025 | 110.79 | 112.87 | 109.80 | 112.51 | 1.66 | 1.50% | 529,436 |
| Mar 14, 2025 | 108.93 | 110.98 | 108.24 | 110.85 | 3.09 | 2.87% | 307,700 |
| Mar 13, 2025 | 110.16 | 112.03 | 107.59 | 107.76 | -2.01 | -1.83% | 405,650 |
| Mar 12, 2025 | 110.19 | 111.08 | 108.53 | 109.77 | 1.41 | 1.30% | 383,910 |
| Mar 11, 2025 | 107.97 | 110.46 | 106.87 | 108.36 | 0.60 | 0.56% | 417,721 |
| Mar 10, 2025 | 111.26 | 112.29 | 106.56 | 107.76 | -5.10 | -4.52% | 565,400 |
| Mar 7, 2025 | 112.88 | 113.78 | 109.51 | 112.86 | -0.20 | -0.18% | 577,400 |
| Mar 6, 2025 | 114.38 | 115.10 | 112.00 | 113.06 | -2.78 | -2.40% | 451,807 |
| Mar 5, 2025 | 116.09 | 116.58 | 113.21 | 115.84 | 0.08 | 0.07% | 388,511 |
| Mar 4, 2025 | 120.21 | 121.63 | 113.74 | 115.76 | -6.07 | -4.98% | 736,900 |
| Mar 3, 2025 | 124.80 | 125.99 | 121.17 | 121.83 | -2.64 | -2.12% | 417,400 |
| Feb 28, 2025 | 123.25 | 124.95 | 122.57 | 124.47 | 1.67 | 1.36% | 439,200 |
| Feb 27, 2025 | 123.68 | 125.33 | 122.54 | 122.80 | -0.50 | -0.41% | 368,527 |
| Feb 26, 2025 | 122.23 | 124.85 | 122.11 | 123.30 | 0.50 | 0.41% | 266,829 |
| Feb 25, 2025 | 124.96 | 125.84 | 122.05 | 122.80 | -0.91 | -0.74% | 464,700 |
| Feb 24, 2025 | 124.30 | 125.03 | 122.59 | 123.71 | -0.09 | -0.07% | 394,046 |
| Feb 21, 2025 | 129.57 | 129.57 | 123.67 | 123.80 | -5.02 | -3.90% | 299,137 |
| Feb 20, 2025 | 130.22 | 130.92 | 127.41 | 128.82 | -1.98 | -1.51% | 291,738 |
| Feb 19, 2025 | 130.87 | 131.72 | 129.96 | 130.80 | -0.75 | -0.57% | 270,732 |
| Feb 18, 2025 | 130.03 | 133.37 | 129.61 | 131.55 | 1.94 | 1.50% | 408,705 |
| Feb 14, 2025 | 130.01 | 131.00 | 128.87 | 129.61 | -0.30 | -0.23% | 458,800 |
| Feb 13, 2025 | 129.51 | 130.99 | 128.86 | 129.91 | -0.08 | -0.06% | 373,736 |
| Feb 12, 2025 | 130.86 | 131.20 | 129.50 | 129.99 | -2.40 | -1.81% | 395,800 |
| Feb 11, 2025 | 128.87 | 132.55 | 128.47 | 132.39 | 3.32 | 2.57% | 465,200 |
| Feb 10, 2025 | 130.66 | 130.66 | 128.37 | 129.07 | -0.97 | -0.75% | 401,325 |
| Feb 7, 2025 | 131.34 | 132.03 | 129.11 | 130.04 | -1.15 | -0.88% | 293,406 |
| Feb 6, 2025 | 130.29 | 131.32 | 128.85 | 131.19 | 1.58 | 1.22% | 291,900 |
| Feb 5, 2025 | 129.79 | 129.88 | 127.82 | 129.61 | 0.48 | 0.37% | 339,800 |
| Feb 4, 2025 | 127.23 | 129.66 | 126.66 | 129.13 | 1.88 | 1.48% | 298,000 |
| Feb 3, 2025 | 127.17 | 129.55 | 125.61 | 127.25 | -3.56 | -2.72% | 438,721 |
| Jan 31, 2025 | 131.97 | 132.76 | 130.60 | 130.81 | -1.08 | -0.82% | 321,005 |
| Jan 30, 2025 | 134.08 | 134.37 | 130.31 | 131.89 | -0.94 | -0.71% | 433,726 |
| Jan 29, 2025 | 131.83 | 133.90 | 131.43 | 132.83 | 0.72 | 0.55% | 531,743 |
| Jan 28, 2025 | 129.32 | 132.36 | 128.67 | 132.11 | 2.20 | 1.69% | 571,529 |
| Jan 27, 2025 | 131.76 | 133.35 | 129.56 | 129.91 | -1.88 | -1.43% | 581,900 |