Wintrust Financial Corpor... (WTFCM)
24.75
0.03 (0.12%)
At close: Apr 15, 2025, 3:59 PM
24.80
0.20%
After-hours: Apr 15, 2025, 04:05 PM EDT
Wintrust Financial Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 24.75 | 24.75 | 24.82 | 24.82 | 24.70 | 24.70 | 24.72 | 24.72 | -0.08% | 5,647 |
| Apr 11, 2025 | 24.54 | 24.54 | 24.75 | 24.75 | 24.54 | 24.54 | 24.74 | 24.74 | 0.04% | 3,600 |
| Apr 10, 2025 | 24.71 | 24.71 | 24.80 | 24.80 | 24.36 | 24.36 | 24.73 | 24.73 | 0.08% | 6,921 |
| Apr 9, 2025 | 24.70 | 24.70 | 24.85 | 24.85 | 24.45 | 24.45 | 24.71 | 24.71 | -0.16% | 23,226 |
| Apr 8, 2025 | 24.70 | 24.70 | 24.78 | 24.78 | 24.67 | 24.67 | 24.75 | 24.75 | 0.20% | 7,100 |
| Apr 7, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.34 | 24.34 | 24.70 | 24.70 | -0.56% | 18,246 |
| Apr 4, 2025 | 24.90 | 24.90 | 24.92 | 24.92 | 24.73 | 24.73 | 24.84 | 24.84 | -0.28% | 24,700 |
| Apr 3, 2025 | 24.88 | 24.88 | 24.98 | 24.98 | 24.83 | 24.83 | 24.91 | 24.91 | -0.08% | 13,211 |
| Apr 2, 2025 | 24.91 | 24.91 | 24.95 | 24.95 | 24.91 | 24.91 | 24.93 | 24.93 | 0.12% | 4,800 |
| Apr 1, 2025 | 24.89 | 24.89 | 24.97 | 24.97 | 24.89 | 24.89 | 24.90 | 24.90 | -1.50% | 3,702 |
| Mar 31, 2025 | 25.28 | 24.87 | 25.30 | 24.89 | 25.28 | 24.87 | 25.28 | 24.87 | 0.00% | 3,200 |
| Mar 28, 2025 | 25.30 | 24.89 | 25.30 | 24.89 | 25.28 | 24.87 | 25.28 | 24.87 | 0.00% | 1,600 |
| Mar 27, 2025 | 25.30 | 24.89 | 25.30 | 24.89 | 25.28 | 24.87 | 25.28 | 24.87 | -0.08% | 16,821 |
| Mar 26, 2025 | 25.29 | 24.88 | 25.30 | 24.89 | 25.29 | 24.88 | 25.30 | 24.89 | 0.04% | 6,300 |
| Mar 25, 2025 | 25.29 | 24.88 | 25.30 | 24.89 | 25.28 | 24.87 | 25.29 | 24.88 | 0.00% | 5,731 |
| Mar 24, 2025 | 25.28 | 24.86 | 25.30 | 24.88 | 25.26 | 24.84 | 25.29 | 24.87 | 0.12% | 8,000 |
| Mar 21, 2025 | 25.27 | 24.86 | 25.28 | 24.87 | 25.26 | 24.85 | 25.26 | 24.85 | 0.00% | 4,022 |
| Mar 20, 2025 | 25.24 | 24.83 | 25.27 | 24.86 | 25.24 | 24.83 | 25.26 | 24.85 | 0.08% | 5,419 |
| Mar 19, 2025 | 25.30 | 24.89 | 25.30 | 24.89 | 25.23 | 24.82 | 25.24 | 24.83 | -0.12% | 10,203 |
| Mar 18, 2025 | 25.27 | 24.86 | 25.30 | 24.89 | 25.26 | 24.85 | 25.27 | 24.86 | 0.20% | 2,835 |
| Mar 17, 2025 | 25.27 | 24.86 | 25.27 | 24.86 | 25.22 | 24.81 | 25.22 | 24.81 | 0.04% | 2,243 |
| Mar 14, 2025 | 25.18 | 24.77 | 25.23 | 24.82 | 25.18 | 24.77 | 25.21 | 24.80 | -0.16% | 3,517 |
| Mar 13, 2025 | 25.25 | 24.84 | 25.26 | 24.85 | 25.20 | 24.79 | 25.25 | 24.84 | 0.08% | 2,822 |
| Mar 12, 2025 | 25.19 | 24.78 | 25.23 | 24.82 | 25.17 | 24.76 | 25.23 | 24.82 | 0.08% | 15,800 |
| Mar 11, 2025 | 25.21 | 24.80 | 25.25 | 24.84 | 25.21 | 24.80 | 25.21 | 24.80 | 0.04% | 4,500 |
| Mar 10, 2025 | 25.20 | 24.79 | 25.21 | 24.80 | 25.20 | 24.79 | 25.20 | 24.79 | 0.00% | 3,800 |
| Mar 7, 2025 | 25.20 | 24.79 | 25.20 | 24.79 | 25.19 | 24.78 | 25.20 | 24.79 | 0.00% | 3,024 |
| Mar 6, 2025 | 25.19 | 24.78 | 25.21 | 24.80 | 25.18 | 24.77 | 25.20 | 24.79 | 0.04% | 4,200 |
| Mar 5, 2025 | 25.19 | 24.78 | 25.20 | 24.79 | 25.19 | 24.78 | 25.19 | 24.78 | -0.20% | 10,200 |
| Mar 4, 2025 | 25.23 | 24.82 | 25.24 | 24.83 | 25.19 | 24.78 | 25.24 | 24.83 | 0.12% | 2,200 |
| Mar 3, 2025 | 25.22 | 24.81 | 25.23 | 24.82 | 25.19 | 24.78 | 25.21 | 24.80 | 0.04% | 5,400 |
| Feb 28, 2025 | 25.17 | 24.76 | 25.20 | 24.79 | 25.17 | 24.76 | 25.20 | 24.79 | 0.00% | 6,100 |
| Feb 27, 2025 | 25.18 | 24.77 | 25.20 | 24.79 | 25.18 | 24.77 | 25.20 | 24.79 | 0.04% | 35,544 |
| Feb 26, 2025 | 25.20 | 24.79 | 25.20 | 24.79 | 25.17 | 24.76 | 25.19 | 24.78 | -0.04% | 2,900 |
| Feb 25, 2025 | 25.18 | 24.77 | 25.22 | 24.81 | 25.17 | 24.76 | 25.20 | 24.79 | 0.00% | 4,606 |
| Feb 24, 2025 | 25.15 | 24.74 | 25.20 | 24.79 | 25.15 | 24.74 | 25.20 | 24.79 | 0.12% | 3,400 |
| Feb 21, 2025 | 25.14 | 24.73 | 25.17 | 24.76 | 25.13 | 24.72 | 25.17 | 24.76 | 0.08% | 6,100 |
| Feb 20, 2025 | 25.12 | 24.71 | 25.17 | 24.76 | 25.12 | 24.71 | 25.15 | 24.74 | 0.00% | 2,800 |
| Feb 19, 2025 | 25.12 | 24.71 | 25.15 | 24.74 | 25.12 | 24.71 | 25.15 | 24.74 | 0.04% | 1,800 |
| Feb 18, 2025 | 25.12 | 24.71 | 25.16 | 24.75 | 25.12 | 24.71 | 25.14 | 24.73 | 0.08% | 2,700 |
| Feb 14, 2025 | 25.11 | 24.70 | 25.12 | 24.71 | 25.11 | 24.70 | 25.12 | 24.71 | 0.08% | 3,200 |
| Feb 13, 2025 | 25.10 | 24.69 | 25.10 | 24.69 | 25.08 | 24.67 | 25.10 | 24.69 | 0.08% | 7,405 |
| Feb 12, 2025 | 25.08 | 24.67 | 25.10 | 24.69 | 25.08 | 24.67 | 25.08 | 24.67 | -0.08% | 19,104 |
| Feb 11, 2025 | 25.08 | 24.67 | 25.10 | 24.69 | 25.08 | 24.67 | 25.10 | 24.69 | 0.00% | 5,000 |
| Feb 10, 2025 | 25.08 | 24.67 | 25.11 | 24.70 | 25.08 | 24.67 | 25.10 | 24.69 | -0.08% | 1,335 |
| Feb 7, 2025 | 25.09 | 24.68 | 25.12 | 24.71 | 25.09 | 24.68 | 25.12 | 24.71 | 0.08% | 1,400 |
| Feb 6, 2025 | 25.09 | 24.68 | 25.10 | 24.69 | 25.09 | 24.68 | 25.10 | 24.69 | -0.04% | 2,405 |
| Feb 5, 2025 | 25.05 | 24.64 | 25.12 | 24.71 | 25.05 | 24.64 | 25.11 | 24.70 | 0.12% | 2,222 |
| Feb 4, 2025 | 25.11 | 24.70 | 25.12 | 24.71 | 25.02 | 24.61 | 25.08 | 24.67 | 0.12% | 11,600 |
| Feb 3, 2025 | 25.06 | 24.65 | 25.09 | 24.68 | 25.05 | 24.64 | 25.05 | 24.64 | -0.04% | 2,600 |