Wintrust Financial Corpor... (WTFC)
NASDAQ: WTFC
· Real-Time Price · USD
128.05
-3.65 (-2.77%)
At close: Oct 15, 2025, 3:59 PM
128.05
0.00%
After-hours: Oct 15, 2025, 04:10 PM EDT
WTFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 127.94 | 132.56 | 127.34 | 131.70 | 131.70 | 2.55% | 353,351 |
| Oct 13, 2025 | 126.52 | 129.28 | 126.51 | 128.43 | 128.43 | 2.33% | 465,445 |
| Oct 10, 2025 | 131.86 | 132.55 | 125.48 | 125.51 | 125.51 | -4.50% | 545,416 |
| Oct 9, 2025 | 131.73 | 132.29 | 130.27 | 131.42 | 131.42 | -0.14% | 392,035 |
| Oct 8, 2025 | 132.68 | 132.86 | 131.00 | 131.61 | 131.61 | -0.05% | 338,200 |
| Oct 7, 2025 | 132.88 | 134.00 | 130.85 | 131.67 | 131.67 | -0.73% | 332,400 |
| Oct 6, 2025 | 131.20 | 135.37 | 131.17 | 132.64 | 132.64 | 1.72% | 620,100 |
| Oct 3, 2025 | 130.84 | 132.10 | 129.91 | 130.40 | 130.40 | -0.34% | 463,540 |
| Oct 2, 2025 | 131.25 | 131.60 | 129.30 | 130.84 | 130.84 | -0.58% | 538,700 |
| Oct 1, 2025 | 132.08 | 132.11 | 130.57 | 131.60 | 131.60 | -0.63% | 515,838 |
| Sep 30, 2025 | 132.57 | 133.39 | 130.57 | 132.44 | 132.44 | -0.09% | 328,500 |
| Sep 29, 2025 | 134.82 | 134.99 | 131.55 | 132.56 | 132.56 | -1.10% | 368,300 |
| Sep 26, 2025 | 134.30 | 135.25 | 133.13 | 134.04 | 134.04 | 0.33% | 195,000 |
| Sep 25, 2025 | 131.62 | 134.54 | 130.57 | 133.60 | 133.60 | 1.42% | 479,700 |
| Sep 24, 2025 | 133.42 | 134.00 | 131.28 | 131.73 | 131.73 | -0.96% | 275,026 |
| 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 |
Page 1 of 136