Wintrust Financial Corpor... (WTFC)
NASDAQ: WTFC
· Real-Time Price · USD
132.71
0.98 (0.74%)
At close: Sep 25, 2025, 10:14 AM
WTFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 133.42 | 134.00 | 131.28 | 131.73 | 131.73 | -0.96% | 274,541 |
| Sep 23, 2025 | 133.90 | 136.22 | 132.49 | 133.01 | 133.01 | -0.28% | 345,501 |
| Sep 22, 2025 | 134.73 | 135.43 | 132.93 | 133.38 | 133.38 | -1.26% | 410,900 |
| Sep 19, 2025 | 136.96 | 136.96 | 134.06 | 135.08 | 135.08 | -1.21% | 880,241 |
| Sep 18, 2025 | 134.72 | 137.47 | 134.47 | 136.74 | 136.74 | 2.04% | 284,613 |
| Sep 17, 2025 | 133.43 | 136.66 | 132.87 | 134.00 | 134.00 | 0.93% | 393,335 |
| Sep 16, 2025 | 133.79 | 133.79 | 131.46 | 132.76 | 132.76 | -0.67% | 357,000 |
| Sep 15, 2025 | 136.02 | 136.38 | 133.33 | 133.66 | 133.66 | -1.42% | 516,027 |
| Sep 12, 2025 | 136.06 | 136.63 | 134.55 | 135.58 | 135.58 | -0.37% | 292,841 |
| Sep 11, 2025 | 137.18 | 137.40 | 135.51 | 136.09 | 136.09 | -0.67% | 418,800 |
| Sep 10, 2025 | 137.72 | 139.35 | 136.98 | 137.01 | 137.01 | -0.65% | 477,100 |
| Sep 9, 2025 | 138.63 | 139.18 | 137.41 | 137.91 | 137.91 | -0.59% | 354,777 |
| Sep 8, 2025 | 139.67 | 139.67 | 136.93 | 138.73 | 138.73 | -0.57% | 281,588 |
| Sep 5, 2025 | 140.52 | 141.69 | 137.96 | 139.53 | 139.53 | -0.20% | 438,311 |
| Sep 4, 2025 | 137.47 | 139.87 | 136.27 | 139.81 | 139.81 | 2.18% | 333,500 |
| 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 |