NASDAQ : WTFC
Wintrust Financial Corporation — Price history
Financials · Banks - Regional · United States
Last price 152.38 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 10.28B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Wintrust Financial Corporation (WTFC) closed at 152.38 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 154.98 | 154.98 | 151.67 | 152.38 | 448,790 | -1.14% |
| 2026-10-29 | 152.9 | 154.475 | 152.39 | 154.13 | 947,725 | +2.56% |
| 2026-10-28 | 151.35 | 151.64 | 148.49 | 150.28 | 401,371 | -0.34% |
| 2026-10-27 | 152 | 152 | 149.675 | 150.79 | 335,490 | -0.25% |
| 2026-10-26 | 151 | 152.39 | 150.14 | 151.17 | 478,975 | +0.27% |
| 2026-10-23 | 148.89 | 151.28 | 148.53 | 150.77 | 620,933 | +0.68% |
| 2026-10-22 | 147.36 | 149.87 | 147.36 | 149.75 | 647,722 | +1.62% |
| 2026-10-21 | 147.66 | 148.52 | 146.6 | 147.36 | 745,092 | +0.74% |
| 2026-10-20 | 142.44 | 147.18 | 142.43 | 146.28 | 1,013,390 | +2.70% |
| 2026-10-19 | 144.21 | 145.07 | 141.71 | 142.44 | 701,423 | -1.14% |
| 2026-10-16 | 144.31 | 146.665 | 143.08 | 144.08 | 383,378 | +0.38% |
| 2026-10-15 | 142.29 | 144.185 | 140.85 | 143.54 | 637,115 | +1.79% |
| 2026-10-14 | 140.66 | 141.94 | 140.445 | 141.02 | 558,510 | -1.24% |
| 2026-10-13 | 145.53 | 145.555 | 142.56 | 142.79 | 353,661 | -0.98% |
| 2026-10-12 | 143.67 | 145.695 | 143.49 | 144.2 | 368,061 | +0.66% |
| 2026-10-09 | 143.76 | 144.3 | 142.685 | 143.25 | 294,748 | -0.66% |
| 2026-10-08 | 141.51 | 144.68 | 141.48 | 144.2 | 583,245 | +1.20% |
| 2026-10-07 | 142.92 | 143.325 | 138.23 | 142.49 | 1,210,711 | -1.69% |
| 2026-10-06 | 145.2 | 146.665 | 144.67 | 144.94 | 681,374 | -0.18% |
| 2026-10-05 | 146.02 | 147.16 | 143.7 | 145.2 | 671,549 | +0.12% |
| 2026-10-02 | 144.46 | 146.14 | 144.17 | 145.02 | 435,986 | +1.02% |
| 2026-10-01 | 141.6 | 144.07 | 138.56 | 143.55 | 809,463 | +1.22% |
| 2026-09-30 | 143.25 | 144.17 | 141.51 | 141.82 | 393,322 | -1.16% |
| 2026-09-29 | 144.15 | 145.03 | 142.44 | 143.49 | 536,258 | -0.37% |
| 2026-09-28 | 146.11 | 146.11 | 143.9 | 144.02 | 327,044 | -1.43% |
| 2026-09-25 | 145.42 | 146.485 | 144.735 | 146.11 | 317,288 | +1.24% |
| 2026-09-24 | 144.18 | 144.75 | 142.67 | 144.32 | 358,391 | +0.42% |
| 2026-09-23 | 144.6 | 145.975 | 143.57 | 143.71 | 380,520 | -0.68% |
| 2026-09-22 | 147.85 | 148.54 | 144.5 | 144.7 | 419,821 | -1.62% |
| 2026-09-21 | 148.22 | 148.66 | 146.86 | 147.08 | 342,756 | -0.30% |
| 2026-09-18 | 147.86 | 148.325 | 146.908 | 147.52 | 987,112 | -0.28% |
| 2026-09-17 | 150.17 | 150.17 | 147.76 | 147.94 | 473,832 | -0.20% |
| 2026-09-16 | 151.6 | 152.77 | 145.6 | 148.24 | 545,553 | -2.13% |
| 2026-09-15 | 151.99 | 153.284 | 150.995 | 151.47 | 421,110 | -0.34% |
| 2026-09-14 | 152.08 | 153.36 | 150.9 | 151.99 | 426,933 | -0.11% |
| 2026-09-11 | 152.21 | 152.54 | 149.88 | 152.16 | 538,832 | +0.94% |
| 2026-09-10 | 150.33 | 151.05 | 148.8 | 150.75 | 426,351 | +0.13% |
| 2026-09-09 | 151.27 | 152.26 | 150.08 | 150.55 | 402,471 | -1.20% |
| 2026-09-08 | 153.62 | 154.49 | 152.17 | 152.38 | 483,910 | -1.13% |
| 2026-09-04 | 152.9 | 154.64 | 152.715 | 154.12 | 227,758 | +0.39% |
| 2026-09-03 | 153 | 154.3 | 151.79 | 153.52 | 339,356 | +0.85% |
| 2026-09-02 | 149.52 | 153.59 | 149.49 | 152.22 | 380,373 | +2.34% |
| 2026-09-01 | 150 | 151.35 | 148.25 | 148.74 | 353,518 | -1.08% |
| 2026-08-31 | 152.56 | 152.95 | 150.29 | 150.36 | 356,996 | -1.69% |
| 2026-08-28 | 153.65 | 154.28 | 152.275 | 152.95 | 437,130 | -0.02% |
| 2026-08-27 | 152.03 | 153.12 | 150.645 | 152.98 | 366,941 | -0.08% |
| 2026-08-26 | 152.17 | 154.02 | 151.3 | 153.1 | 577,347 | +1.33% |
| 2026-08-25 | 152.71 | 152.71 | 150.5 | 151.09 | 470,280 | -0.59% |
| 2026-08-24 | 152.89 | 154.5 | 151.775 | 151.99 | 370,768 | -0.45% |
| 2026-08-21 | 153.55 | 154.13 | 151.53 | 152.67 | 413,207 | +0.04% |
| 2026-08-20 | 153.12 | 154.075 | 151.42 | 152.61 | 396,389 | -0.52% |
| 2026-08-19 | 159.05 | 159.485 | 153.27 | 153.41 | 662,466 | -3.43% |
| 2026-08-18 | 161.43 | 162.083 | 158.275 | 158.86 | 618,006 | -1.30% |
| 2026-08-17 | 161.74 | 163.93 | 160.61 | 160.96 | 432,857 | -0.93% |
| 2026-08-14 | 162.13 | 163.315 | 160.22 | 162.47 | 314,411 | +0.01% |
| 2026-08-13 | 163.64 | 164.566 | 161.33 | 162.45 | 494,319 | -0.09% |
| 2026-08-12 | 162.03 | 163.04 | 160.62 | 162.6 | 874,919 | +0.31% |
| 2026-08-11 | 159.55 | 162.32 | 158.74 | 162.1 | 725,673 | +1.82% |
| 2026-08-10 | 158.52 | 160.03 | 158.105 | 159.2 | 539,488 | +0.28% |
| 2026-08-07 | 158.61 | 160.365 | 157.775 | 158.75 | 874,585 | -0.24% |
| 2026-08-06 | 162.44 | 162.56 | 158.99 | 159.13 | 426,647 | -1.09% |
| 2026-08-05 | 164.44 | 164.44 | 161.37 | 161.44 | 517,034 | -0.94% |
| 2026-08-04 | 161.92 | 164.59 | 160.85 | 162.97 | 1,024,435 | +0.75% |
| 2026-08-03 | 159.86 | 162.27 | 159.86 | 161.76 | 485,715 | +1.39% |
| 2026-07-31 | 160.52 | 160.71 | 158.235 | 159.54 | 480,759 | -0.07% |
| 2026-07-30 | 160.16 | 160.21 | 158.17 | 159.65 | 593,074 | +0.28% |
| 2026-07-29 | 159.72 | 161.847 | 158.625 | 159.21 | 458,284 | -1.16% |
| 2026-07-28 | 160.4 | 161.6 | 159.77 | 161.08 | 687,859 | +1.39% |
| 2026-07-27 | 159.05 | 161.403 | 158.72 | 158.875 | 540,850 | +0.14% |
| 2026-07-24 | 157.97 | 159.65 | 156.675 | 158.66 | 543,524 | +0.56% |
| 2026-07-23 | 157.2 | 157.84 | 155.71 | 157.77 | 677,897 | -0.48% |
| 2026-07-22 | 157.65 | 159.1 | 155.9 | 158.53 | 828,590 | -0.25% |
| 2026-07-21 | 162.09 | 162.09 | 156.505 | 158.93 | 1,457,428 | -2.89% |
| 2026-07-20 | 164.65 | 165.55 | 162.29 | 163.66 | 864,492 | -0.39% |
| 2026-07-17 | 165.41 | 166.03 | 163.87 | 164.3 | 1,389,992 | -1.56% |
| 2026-07-16 | 162.71 | 167.215 | 162.71 | 166.9 | 689,251 | +2.63% |
| 2026-07-15 | 162.11 | 164.07 | 161.67 | 162.62 | 548,776 | +0.16% |
| 2026-07-14 | 161.43 | 163.275 | 160.62 | 162.36 | 763,804 | +0.53% |
| 2026-07-13 | 162.16 | 162.305 | 160.88 | 161.5 | 633,833 | -0.01% |
| 2026-07-10 | 162.22 | 162.78 | 160.94 | 161.52 | 449,014 | -0.14% |
| 2026-07-09 | 158.84 | 162.69 | 158.84 | 161.74 | 622,782 | +2.10% |
| 2026-07-08 | 160.57 | 160.57 | 155.43 | 158.42 | 681,915 | -1.88% |
| 2026-07-07 | 162.71 | 164 | 161.09 | 161.45 | 693,425 | -0.82% |
| 2026-07-06 | 161.09 | 163.61 | 160.98 | 162.785 | 420,720 | +0.99% |
| 2026-07-02 | 163.96 | 164 | 159.705 | 161.19 | 537,433 | -0.98% |
| 2026-07-01 | 160.45 | 163.195 | 159.99 | 162.79 | 467,626 | +1.29% |
| 2026-06-30 | 160.2 | 161.23 | 159.4 | 160.72 | 445,882 | +0.22% |
| 2026-06-29 | 160.85 | 161.905 | 159.63 | 160.37 | 595,204 | -0.58% |
| 2026-06-26 | 162.13 | 162.58 | 159.845 | 161.31 | 852,877 | -0.35% |
| 2026-06-25 | 159.42 | 163.36 | 159.42 | 161.88 | 622,282 | +1.30% |
| 2026-06-24 | 157.73 | 160.81 | 157.71 | 159.81 | 635,222 | +1.49% |
| 2026-06-23 | 155.89 | 157.73 | 155.48 | 157.47 | 562,205 | +1.09% |
| 2026-06-22 | 154.69 | 156.69 | 154.133 | 155.77 | 471,963 | +1.08% |
| 2026-06-18 | 154.78 | 156.92 | 153.26 | 154.11 | 971,727 | +0.10% |
| 2026-06-17 | 156.26 | 158.09 | 152.89 | 153.96 | 486,398 | -2.05% |
| 2026-06-16 | 157.74 | 159.449 | 156.58 | 157.19 | 429,307 | +0.31% |
| 2026-06-15 | 160 | 161.05 | 156.08 | 156.7 | 486,344 | -1.61% |
| 2026-06-12 | 157.46 | 159.315 | 156.47 | 159.26 | 430,944 | +2.19% |
| 2026-06-11 | 154.93 | 156.03 | 152.73 | 155.85 | 466,105 | +0.79% |
| 2026-06-10 | 155.2 | 156.955 | 154.33 | 154.63 | 500,988 | -0.37% |
| 2026-06-09 | 153.03 | 157.14 | 152.42 | 155.2 | 562,282 | +2.38% |
| 2026-06-08 | 153.45 | 154.375 | 151.465 | 151.59 | 541,624 | -0.86% |
| 2026-06-05 | 152.46 | 154 | 151.457 | 152.9 | 344,858 | +0.27% |
| 2026-06-04 | 149.62 | 152.855 | 149.62 | 152.49 | 446,839 | +3.02% |
| 2026-06-03 | 149.39 | 149.39 | 147.66 | 148.02 | 436,802 | -1.39% |
| 2026-06-02 | 147.08 | 150.41 | 147.08 | 150.1 | 390,868 | +2.05% |
| 2026-06-01 | 148.17 | 149.732 | 146.61 | 147.08 | 354,284 | -2.10% |
| 2026-05-29 | 150.18 | 151.27 | 148.2 | 150.23 | 586,623 | -0.31% |
| 2026-05-28 | 149.81 | 151.16 | 145.555 | 150.69 | 305,456 | +0.00% |
| 2026-05-27 | 151.67 | 152.41 | 150.29 | 150.69 | 371,319 | -0.48% |
| 2026-05-26 | 150.96 | 152.385 | 150.32 | 151.41 | 260,517 | +1.01% |
| 2026-05-22 | 150.37 | 150.6 | 149.46 | 149.89 | 300,812 | +0.21% |
| 2026-05-21 | 149.09 | 150.09 | 147.81 | 149.57 | 309,722 | -0.16% |
| 2026-05-20 | 146.88 | 150.285 | 144.25 | 149.81 | 398,490 | +2.40% |
| 2026-05-19 | 146.61 | 147.27 | 145.31 | 146.3 | 340,762 | -0.40% |
| 2026-05-18 | 145.31 | 147.86 | 144.87 | 146.89 | 490,026 | +1.60% |
| 2026-05-15 | 147.08 | 147.08 | 143.22 | 144.58 | 446,559 | -1.30% |
| 2026-05-14 | 147.66 | 148.75 | 146.12 | 146.49 | 425,324 | +0.28% |
| 2026-05-13 | 148.16 | 148.9 | 145.645 | 146.63 | 342,628 | -1.03% |
| 2026-05-12 | 150.48 | 150.48 | 145.98 | 148.15 | 546,363 | -1.55% |