Wintrust Financial Corpor... (WTFCM)
25.24
0.03 (0.12%)
At close: Mar 04, 2025, 3:58 PM
25.24
0.00%
After-hours: Mar 04, 2025, 03:58 PM EST
WTFCM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 25.22 | 25.23 | 25.19 | 25.21 | 0.01 | 0.04% | 5,354 |
| Feb 28, 2025 | 25.17 | 25.20 | 25.17 | 25.20 | 0.00 | 0.00% | 6,100 |
| Feb 27, 2025 | 25.18 | 25.20 | 25.18 | 25.20 | 0.01 | 0.04% | 35,544 |
| Feb 26, 2025 | 25.20 | 25.20 | 25.17 | 25.19 | -0.01 | -0.04% | 2,900 |
| Feb 25, 2025 | 25.18 | 25.22 | 25.17 | 25.20 | 0.00 | 0.00% | 4,606 |
| Feb 24, 2025 | 25.15 | 25.20 | 25.15 | 25.20 | 0.03 | 0.12% | 3,400 |
| Feb 21, 2025 | 25.14 | 25.17 | 25.13 | 25.17 | 0.02 | 0.08% | 6,100 |
| Feb 20, 2025 | 25.12 | 25.17 | 25.12 | 25.15 | 0.00 | 0.00% | 2,800 |
| Feb 19, 2025 | 25.12 | 25.15 | 25.12 | 25.15 | 0.01 | 0.04% | 1,800 |
| Feb 18, 2025 | 25.12 | 25.16 | 25.12 | 25.14 | 0.02 | 0.08% | 2,700 |
| Feb 14, 2025 | 25.11 | 25.12 | 25.11 | 25.12 | 0.02 | 0.08% | 3,200 |
| Feb 13, 2025 | 25.10 | 25.10 | 25.08 | 25.10 | 0.02 | 0.08% | 7,405 |
| Feb 12, 2025 | 25.08 | 25.10 | 25.08 | 25.08 | -0.02 | -0.08% | 19,104 |
| Feb 11, 2025 | 25.08 | 25.10 | 25.08 | 25.10 | 0.00 | 0.00% | 5,000 |
| Feb 10, 2025 | 25.08 | 25.11 | 25.08 | 25.10 | -0.02 | -0.08% | 1,335 |
| Feb 7, 2025 | 25.09 | 25.12 | 25.09 | 25.12 | 0.02 | 0.08% | 1,400 |
| Feb 6, 2025 | 25.09 | 25.10 | 25.09 | 25.10 | -0.01 | -0.04% | 2,405 |
| Feb 5, 2025 | 25.05 | 25.12 | 25.05 | 25.11 | 0.03 | 0.12% | 2,222 |
| Feb 4, 2025 | 25.11 | 25.12 | 25.02 | 25.08 | 0.03 | 0.12% | 11,600 |
| Feb 3, 2025 | 25.06 | 25.09 | 25.05 | 25.05 | -0.01 | -0.04% | 2,600 |
| Jan 31, 2025 | 25.06 | 25.11 | 25.06 | 25.06 | -0.05 | -0.20% | 3,500 |
| Jan 30, 2025 | 25.05 | 25.11 | 25.05 | 25.11 | 0.06 | 0.24% | 3,222 |
| Jan 29, 2025 | 25.05 | 25.09 | 25.05 | 25.05 | -0.04 | -0.16% | 2,100 |
| Jan 28, 2025 | 25.04 | 25.12 | 25.04 | 25.09 | 0.01 | 0.04% | 3,536 |
| Jan 27, 2025 | 25.09 | 25.11 | 25.03 | 25.08 | -0.02 | -0.08% | 9,125 |
| Jan 24, 2025 | 25.10 | 25.14 | 25.06 | 25.10 | -0.01 | -0.04% | 7,917 |
| Jan 23, 2025 | 25.07 | 25.13 | 25.07 | 25.11 | -0.01 | -0.04% | 3,342 |
| Jan 22, 2025 | 25.11 | 25.13 | 25.10 | 25.12 | -0.02 | -0.08% | 3,903 |
| Jan 21, 2025 | 25.02 | 25.14 | 25.02 | 25.14 | 0.12 | 0.48% | 3,642 |
| Jan 17, 2025 | 25.10 | 25.12 | 25.02 | 25.02 | -0.04 | -0.16% | 3,300 |
| Jan 16, 2025 | 25.10 | 25.14 | 25.06 | 25.06 | -0.04 | -0.16% | 9,117 |
| Jan 15, 2025 | 25.10 | 25.13 | 25.02 | 25.10 | 0.10 | 0.40% | 7,846 |
| Jan 14, 2025 | 24.97 | 25.00 | 24.97 | 25.00 | 0.02 | 0.08% | 2,732 |
| Jan 13, 2025 | 25.06 | 25.06 | 24.90 | 24.98 | 0.03 | 0.12% | 9,429 |
| Jan 10, 2025 | 24.90 | 24.99 | 24.88 | 24.95 | 0.00 | 0.00% | 7,500 |
| Jan 8, 2025 | 24.95 | 25.00 | 24.90 | 24.95 | -0.03 | -0.12% | 7,134 |
| Jan 7, 2025 | 25.00 | 25.07 | 24.94 | 24.98 | -0.09 | -0.36% | 12,664 |
| Jan 6, 2025 | 25.00 | 25.07 | 24.94 | 25.07 | 0.05 | 0.20% | 14,411 |
| Jan 3, 2025 | 24.90 | 25.03 | 24.90 | 25.02 | 0.06 | 0.24% | 3,500 |
| Jan 2, 2025 | 24.71 | 24.98 | 24.71 | 24.96 | 0.26 | 1.05% | 13,735 |
| Dec 31, 2024 | 24.81 | 24.87 | 24.69 | 24.70 | -0.53 | -2.10% | 70,100 |
| Dec 30, 2024 | 25.12 | 25.23 | 25.12 | 25.23 | 0.14 | 0.56% | 10,838 |
| Dec 27, 2024 | 25.19 | 25.23 | 25.09 | 25.09 | -0.12 | -0.48% | 11,000 |
| Dec 26, 2024 | 25.22 | 25.22 | 25.21 | 25.21 | -0.03 | -0.12% | 3,045 |
| Dec 24, 2024 | 25.27 | 25.27 | 25.24 | 25.24 | 0.05 | 0.20% | 2,400 |
| Dec 23, 2024 | 25.12 | 25.24 | 25.12 | 25.19 | -0.11 | -0.43% | 3,940 |
| Dec 20, 2024 | 25.18 | 25.30 | 25.08 | 25.30 | 0.22 | 0.88% | 5,900 |
| Dec 19, 2024 | 25.27 | 25.27 | 24.89 | 25.08 | -0.10 | -0.40% | 49,500 |
| Dec 18, 2024 | 25.18 | 25.23 | 25.18 | 25.18 | 0.00 | 0.00% | 8,700 |
| Dec 17, 2024 | 25.21 | 25.23 | 25.18 | 25.18 | -0.02 | -0.08% | 2,600 |