Wintrust Financial Corporation - Common Stock (WTFC)

149.02
-1.34 (-0.89%)
NASDAQ· Last Trade: Sep 1st, 1:14 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Wintrust Financial Corporation - Common Stock (WTFC)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026152.56152.95150.29150.36357,015150.36
8/28/2026153.65154.28152.28152.95437,131152.95
8/27/2026152.03153.12150.65152.98366,940152.98
8/26/2026152.17154.02151.30153.10577,346153.10
8/25/2026152.71152.71150.50151.09470,279151.09
8/24/2026152.89154.50151.78151.99370,767151.99
8/21/2026153.55154.13151.53152.67413,208152.67
8/20/2026153.12154.07151.42152.61396,389152.61
8/19/2026159.05159.49153.27153.41662,462153.41
8/18/2026161.43162.08158.28158.86618,005158.86
8/17/2026161.74163.93160.61160.96432,857160.96
8/14/2026162.13163.31160.22162.47314,411162.47
8/13/2026163.64164.57161.33162.45494,319162.45
8/12/2026162.03163.04160.62162.60928,881162.60
8/11/2026159.55162.32158.74162.10725,674162.10
8/10/2026158.52160.03158.10159.20539,487159.20
8/07/2026158.61160.37157.78158.75944,586158.75
8/06/2026162.44162.56158.99159.13426,640159.13
8/05/2026164.44164.44161.37161.44517,033160.89
8/04/2026161.92164.59160.85162.971,024,434162.41
8/03/2026159.86162.27159.86161.76485,715161.21
7/31/2026160.52160.71158.24159.54480,759159.00
7/30/2026160.16160.21158.17159.65593,073159.11
7/29/2026159.72161.85158.63159.21458,328158.67
7/28/2026160.40161.60159.77161.08687,860160.53
7/27/2026159.05161.40158.72158.88540,849158.33
7/24/2026157.97159.65156.68158.66543,525158.12
7/23/2026156.54157.84155.71157.77677,897157.23
7/22/2026157.65159.10155.90158.53828,589157.99
7/21/2026162.09162.09156.50158.931,457,427158.39
7/20/2026164.65165.55162.29163.66864,492163.10
7/17/2026165.41166.03163.87164.301,389,992163.74
7/16/2026162.71167.22162.71166.90689,251166.33
7/15/2026162.11164.07161.67162.62550,990162.07
7/14/2026161.43163.28160.62162.36763,804161.81
7/13/2026162.16162.31160.88161.50633,833160.95
7/10/2026162.22162.78160.94161.52449,015160.97
7/09/2026158.84162.69158.84161.74622,785161.19
7/08/2026160.57160.57155.43158.42681,916157.88
7/07/2026162.71164.00161.09161.45693,426160.90
7/06/2026161.09163.61160.98162.78420,721162.23
7/02/2026163.96164.00159.71161.19537,433160.64
7/01/2026160.45163.19159.99162.79467,626162.24
6/30/2026160.20161.23159.40160.72445,883160.17
6/29/2026160.85161.91159.63160.37595,205159.82
6/26/2026162.13162.58159.84161.31852,878160.76
6/25/2026159.42163.36159.42161.88622,283161.33
6/24/2026157.73160.81157.71159.81635,222159.27
6/23/2026155.89157.73155.48157.47562,205156.93
6/22/2026154.69156.69154.13155.77471,964155.24
6/18/2026155.55156.92153.26154.11971,729153.59
6/17/2026156.26158.09152.89153.96486,398153.44
6/16/2026157.74159.45156.58157.19429,308156.65
6/15/2026160.00161.05156.08156.70486,345156.17
6/12/2026157.46159.31156.47159.26430,945158.72
6/11/2026154.93156.03152.73155.85466,106155.32
6/10/2026155.20156.96154.33154.63500,988154.10
6/09/2026153.03157.14152.42155.20562,283154.67
6/08/2026153.45154.38151.47151.59541,624151.07
6/05/2026152.46154.00151.46152.90344,858152.38
6/04/2026149.62152.85149.62152.49446,839151.97
6/03/2026149.39149.39147.66148.02436,802147.52
6/02/2026147.08150.41147.08150.10390,869149.59
6/01/2026148.17149.73146.61147.08354,284146.58