Wintrust Financial Corpor... (WTFC)
121.78
-2.69 (-2.16%)
At close: Mar 03, 2025, 3:59 PM
121.76
-0.02%
After-hours: Mar 03, 2025, 07:57 PM EST
WTFC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 124.80 | 125.99 | 121.17 | 121.83 | -2.64 | -2.12% | 414,937 |
| 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 |
| Jan 24, 2025 | 134.63 | 134.63 | 130.90 | 131.79 | -1.24 | -0.93% | 648,500 |
| Jan 23, 2025 | 134.85 | 135.04 | 132.19 | 133.03 | -0.26 | -0.20% | 653,400 |
| Jan 22, 2025 | 137.95 | 137.95 | 129.61 | 133.29 | -3.63 | -2.65% | 699,700 |
| Jan 21, 2025 | 136.15 | 137.87 | 135.82 | 136.92 | 1.87 | 1.38% | 461,600 |
| Jan 17, 2025 | 134.16 | 135.43 | 132.84 | 135.05 | 1.60 | 1.20% | 906,600 |
| Jan 16, 2025 | 132.40 | 134.52 | 132.01 | 133.45 | 0.00 | 0.00% | 453,224 |
| Jan 15, 2025 | 135.48 | 135.48 | 131.61 | 133.45 | 3.11 | 2.39% | 541,900 |
| Jan 14, 2025 | 127.86 | 131.21 | 126.60 | 130.34 | 3.82 | 3.02% | 440,120 |
| Jan 13, 2025 | 123.75 | 126.91 | 123.75 | 126.52 | 1.91 | 1.53% | 360,520 |
| Jan 10, 2025 | 125.97 | 126.54 | 122.66 | 124.61 | -3.65 | -2.85% | 432,650 |
| Jan 8, 2025 | 126.95 | 129.29 | 126.11 | 128.26 | 0.68 | 0.53% | 477,100 |
| Jan 7, 2025 | 128.78 | 129.03 | 125.32 | 127.58 | -0.10 | -0.08% | 413,816 |
| Jan 6, 2025 | 126.54 | 129.69 | 125.86 | 127.68 | 1.87 | 1.49% | 450,300 |
| Jan 3, 2025 | 124.36 | 129.89 | 122.37 | 125.81 | 1.80 | 1.45% | 250,216 |
| Jan 2, 2025 | 125.06 | 126.58 | 123.81 | 124.01 | -0.70 | -0.56% | 386,523 |
| Dec 31, 2024 | 125.22 | 125.58 | 124.07 | 124.71 | 0.30 | 0.24% | 234,400 |
| Dec 30, 2024 | 124.64 | 125.63 | 123.29 | 124.41 | -0.80 | -0.64% | 306,850 |
| Dec 27, 2024 | 125.87 | 126.76 | 123.92 | 125.21 | -1.29 | -1.02% | 195,658 |
| Dec 26, 2024 | 125.13 | 126.74 | 124.77 | 126.50 | 0.57 | 0.45% | 157,319 |
| Dec 24, 2024 | 124.27 | 125.99 | 123.98 | 125.93 | 1.51 | 1.21% | 111,127 |
| Dec 23, 2024 | 123.60 | 125.87 | 123.21 | 124.42 | 0.25 | 0.20% | 408,022 |
| Dec 20, 2024 | 122.32 | 125.48 | 121.95 | 124.17 | 1.45 | 1.18% | 1,518,445 |
| Dec 19, 2024 | 127.17 | 127.66 | 122.53 | 122.72 | -1.93 | -1.55% | 661,681 |
| Dec 18, 2024 | 131.11 | 132.38 | 124.42 | 124.65 | -5.60 | -4.30% | 819,440 |
| Dec 17, 2024 | 130.93 | 131.83 | 129.52 | 130.25 | -1.39 | -1.06% | 458,577 |