Wintrust Financial Corpor... (WTFCP)
25.37
-0.00 (-0.01%)
At close: Mar 26, 2025, 3:36 PM
25.37
0.00%
After-hours: Mar 26, 2025, 04:00 PM EDT
WTFCP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 25.36 | 25.38 | 25.36 | 25.37 | 0.00 | 0.00% | 7,980 |
| Mar 25, 2025 | 25.39 | 25.39 | 25.37 | 25.37 | 0.00 | 0.00% | 22,520 |
| Mar 24, 2025 | 25.37 | 25.39 | 25.34 | 25.37 | 0.00 | 0.00% | 20,089 |
| Mar 21, 2025 | 25.35 | 25.38 | 25.34 | 25.37 | 0.04 | 0.16% | 23,511 |
| Mar 20, 2025 | 25.32 | 25.34 | 25.32 | 25.33 | 0.00 | 0.00% | 25,400 |
| Mar 19, 2025 | 25.32 | 25.35 | 25.32 | 25.33 | 0.01 | 0.04% | 30,700 |
| Mar 18, 2025 | 25.31 | 25.34 | 25.31 | 25.32 | -0.01 | -0.04% | 1,501,048 |
| Mar 17, 2025 | 25.30 | 25.33 | 25.30 | 25.33 | 0.03 | 0.12% | 14,400 |
| Mar 14, 2025 | 25.29 | 25.32 | 25.29 | 25.30 | -0.02 | -0.08% | 30,307 |
| Mar 13, 2025 | 25.29 | 25.32 | 25.28 | 25.32 | 0.03 | 0.12% | 13,410 |
| Mar 12, 2025 | 25.28 | 25.32 | 25.28 | 25.29 | -0.01 | -0.04% | 17,600 |
| Mar 11, 2025 | 25.26 | 25.30 | 25.26 | 25.30 | 0.04 | 0.16% | 11,400 |
| Mar 10, 2025 | 25.27 | 25.28 | 25.26 | 25.26 | 0.00 | 0.00% | 37,833 |
| Mar 7, 2025 | 25.27 | 25.29 | 25.26 | 25.26 | 0.00 | 0.00% | 14,469 |
| Mar 6, 2025 | 25.26 | 25.27 | 25.25 | 25.26 | 0.00 | 0.00% | 9,871 |
| Mar 5, 2025 | 25.25 | 25.27 | 25.24 | 25.26 | 0.00 | 0.00% | 36,658 |
| Mar 4, 2025 | 25.25 | 25.28 | 25.25 | 25.26 | 0.00 | 0.00% | 44,700 |
| Mar 3, 2025 | 25.27 | 25.29 | 25.25 | 25.26 | 0.01 | 0.04% | 4,700 |
| Feb 28, 2025 | 25.23 | 25.25 | 25.23 | 25.25 | 0.02 | 0.08% | 28,914 |
| Feb 27, 2025 | 25.23 | 25.25 | 25.23 | 25.23 | -0.01 | -0.04% | 23,500 |
| Feb 26, 2025 | 25.24 | 25.25 | 25.23 | 25.24 | 0.00 | 0.00% | 9,800 |
| Feb 25, 2025 | 25.22 | 25.25 | 25.22 | 25.24 | 0.01 | 0.04% | 21,228 |
| Feb 24, 2025 | 25.24 | 25.25 | 25.22 | 25.23 | -0.01 | -0.04% | 26,200 |
| Feb 21, 2025 | 25.21 | 25.24 | 25.20 | 25.24 | 0.05 | 0.20% | 14,810 |
| Feb 20, 2025 | 25.20 | 25.22 | 25.18 | 25.19 | 0.01 | 0.04% | 11,600 |
| Feb 19, 2025 | 25.22 | 25.24 | 25.18 | 25.18 | -0.02 | -0.08% | 13,144 |
| Feb 18, 2025 | 25.22 | 25.22 | 25.20 | 25.20 | -0.01 | -0.04% | 13,721 |
| Feb 14, 2025 | 25.20 | 25.21 | 25.18 | 25.21 | 0.04 | 0.16% | 23,300 |
| Feb 13, 2025 | 25.17 | 25.21 | 25.14 | 25.17 | 0.01 | 0.04% | 174,504 |
| Feb 12, 2025 | 25.19 | 25.20 | 25.14 | 25.16 | -0.02 | -0.08% | 159,800 |
| Feb 11, 2025 | 25.17 | 25.20 | 25.17 | 25.18 | 0.00 | 0.00% | 17,838 |
| Feb 10, 2025 | 25.16 | 25.19 | 25.15 | 25.18 | 0.00 | 0.00% | 14,200 |
| Feb 7, 2025 | 25.16 | 25.19 | 25.16 | 25.18 | 0.00 | 0.00% | 9,013 |
| Feb 6, 2025 | 25.14 | 25.18 | 25.14 | 25.18 | 0.03 | 0.12% | 15,900 |
| Feb 5, 2025 | 25.17 | 25.18 | 25.15 | 25.15 | 0.02 | 0.08% | 14,829 |
| Feb 4, 2025 | 25.18 | 25.18 | 25.12 | 25.13 | 0.01 | 0.04% | 22,600 |
| Feb 3, 2025 | 25.12 | 25.15 | 25.12 | 25.12 | 0.00 | 0.00% | 10,700 |
| Jan 31, 2025 | 25.14 | 25.17 | 25.12 | 25.12 | -0.04 | -0.16% | 29,607 |
| Jan 30, 2025 | 25.14 | 25.18 | 25.13 | 25.16 | 0.00 | 0.00% | 5,600 |
| Jan 29, 2025 | 25.12 | 25.16 | 25.12 | 25.16 | 0.04 | 0.16% | 7,348 |
| Jan 28, 2025 | 25.11 | 25.16 | 25.11 | 25.12 | -0.01 | -0.04% | 13,500 |
| Jan 27, 2025 | 25.12 | 25.15 | 25.11 | 25.13 | -0.01 | -0.04% | 19,343 |
| Jan 24, 2025 | 25.13 | 25.15 | 25.11 | 25.14 | 0.03 | 0.12% | 17,200 |
| Jan 23, 2025 | 25.13 | 25.16 | 25.11 | 25.11 | -0.02 | -0.08% | 15,238 |
| Jan 22, 2025 | 25.10 | 25.15 | 25.10 | 25.13 | 0.01 | 0.04% | 13,818 |
| Jan 21, 2025 | 25.16 | 25.16 | 25.10 | 25.12 | 0.04 | 0.16% | 18,300 |
| Jan 17, 2025 | 25.11 | 25.13 | 25.08 | 25.08 | -0.02 | -0.08% | 35,817 |
| Jan 16, 2025 | 25.10 | 25.14 | 25.08 | 25.10 | -0.02 | -0.08% | 32,205 |
| Jan 15, 2025 | 25.12 | 25.12 | 25.07 | 25.12 | 0.04 | 0.16% | 14,200 |
| Jan 14, 2025 | 25.11 | 25.12 | 25.05 | 25.08 | 0.03 | 0.12% | 22,034 |