Canada markets closed

Wintrust Financial Corporation (WTFC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
105.08+2.49 (+2.43%)
At close: 04:00PM EDT
103.05 -2.03 (-1.93%)
After hours: 06:51PM EDT
Time Period:
Sept 13, 2023 - Sept 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 2024103.75105.21103.75105.08105.08228,600
Sept 12, 2024102.51103.06100.27102.59102.59231,200
Sept 11, 2024103.42103.42100.05102.10102.10387,000
Sept 10, 2024105.61105.70102.57104.34104.34282,100
Sept 09, 2024103.58106.48103.32105.69105.69409,300
Sept 06, 2024105.40106.27102.71103.37103.37278,700
Sept 05, 2024106.97107.11104.79105.28105.28193,600
Sept 04, 2024107.03108.52105.89106.26106.26458,400
Sept 03, 2024107.81109.06106.94107.66107.66368,900
Aug 30, 2024107.57108.96106.77108.80108.80202,300
Aug 29, 2024107.69108.41106.42107.29107.29158,600
Aug 28, 2024105.11107.32105.11107.22107.22306,900
Aug 27, 2024105.81106.27104.47105.50105.50229,400
Aug 26, 2024108.74109.60105.79105.89105.89274,000
Aug 23, 2024103.29108.80103.19107.65107.65418,400
Aug 22, 2024102.26103.60101.77102.85102.85266,300
Aug 21, 2024101.77102.30100.39102.23102.23238,300
Aug 20, 2024102.40102.40100.50100.75100.75235,500
Aug 19, 2024100.72102.65100.60102.56102.56321,200
Aug 16, 2024100.34102.4099.92100.65100.65211,500
Aug 15, 202499.69101.3099.50100.63100.63297,600
Aug 14, 202497.8097.8096.5997.5897.58271,400
Aug 13, 202498.3298.3296.9597.5097.50293,300
Aug 12, 202498.5199.6397.2597.7397.73301,600
Aug 09, 202498.0598.5497.1098.0998.09312,100
Aug 08, 202497.3298.4296.3598.1498.14265,400
Aug 08, 20240.45 Dividend
Aug 07, 202498.4499.4096.5796.6796.22372,600
Aug 06, 202497.1098.7995.6697.1196.66524,800
Aug 05, 202496.8997.6693.5496.6696.21755,700
Aug 02, 2024101.53101.5398.99100.62100.15561,700
Aug 01, 2024108.13108.48103.85105.09104.60532,300
Jul 31, 2024109.70110.91108.11108.20107.701,222,000
Jul 30, 2024108.80110.02108.32109.53109.02523,900
Jul 29, 2024110.15110.15107.90108.24107.74518,700
Jul 26, 2024109.64110.81109.56110.13109.62402,600
Jul 25, 2024107.33110.83106.08108.87108.36564,100
Jul 24, 2024109.69110.78106.97107.06106.56573,400
Jul 23, 2024107.72110.95107.57110.34109.83544,900
Jul 22, 2024105.12108.59103.52108.37107.87561,000
Jul 19, 2024104.65107.10104.46105.02104.53612,800
Jul 18, 2024111.85113.25105.49106.26105.771,094,400
Jul 17, 2024110.04113.68110.01111.83111.31802,000
Jul 16, 2024106.81112.11106.32111.89111.37652,000
Jul 15, 2024105.24107.45105.11106.52106.02537,900
Jul 12, 2024104.08104.90103.64104.06103.58458,300
Jul 11, 2024100.65104.01100.32103.81103.33528,500
Jul 10, 202498.62100.2598.62100.1699.69368,400
Jul 09, 202496.4899.0196.0598.6398.17219,800
Jul 08, 202497.4697.9895.8596.4696.01362,800
Jul 05, 202498.0598.3996.1196.4395.98739,000
Jul 03, 202499.8699.9898.0198.1097.64254,900
Jul 02, 202499.34100.2498.68100.0799.60319,000
Jul 01, 202498.5999.8098.3399.4799.01257,900
Jun 28, 202496.4498.7096.4498.5698.10504,600
Jun 27, 202495.6396.2294.9795.7095.25353,000
Jun 26, 202495.9696.0095.2795.4094.96317,100
Jun 25, 202496.0096.4795.6896.0095.55378,100
Jun 24, 202494.6397.2094.0496.6196.16356,800
Jun 21, 202492.5494.1992.5494.0093.56538,800
Jun 20, 202493.5094.2493.5093.7493.30270,600
Jun 18, 202493.2994.1992.9693.5593.11383,600
Jun 17, 202491.9993.6091.3893.4292.99348,100
Jun 14, 202492.4192.6791.4291.9591.52271,500
Jun 13, 202494.1094.1092.5893.2792.84237,700
Jun 12, 202494.8696.5993.7794.5394.09240,200
Jun 11, 202493.4395.0592.7992.9792.54313,300
Jun 10, 202494.2794.3692.8194.0493.60330,000
Jun 07, 202494.2295.7794.2295.4394.99209,700
Jun 06, 202495.2696.1494.2594.9194.47279,300
Jun 05, 202495.2095.5994.4194.9294.48150,900
Jun 04, 202495.1495.8194.2294.6194.17190,600
Jun 03, 202499.1999.4595.4995.7895.33273,000
May 31, 202498.0898.6997.4198.6198.15290,300
May 30, 202497.4198.1196.7097.7297.27157,500
May 29, 202495.9496.2594.7196.2495.79271,000
May 28, 202498.4098.5697.1397.4396.98229,000
May 24, 202497.5797.7596.2497.7097.25178,600
May 23, 202499.86100.1696.5396.8096.35278,100
May 22, 202499.70100.3398.4299.1998.73207,000
May 21, 2024100.03101.13100.03100.1499.67348,500
May 20, 2024101.95102.24100.43100.51100.04181,300
May 17, 2024102.69102.74101.73101.95101.48146,700
May 16, 2024102.92102.95102.03102.15101.67168,000
May 15, 2024103.77104.14102.07102.99102.51184,700
May 14, 2024102.45103.05101.76102.92102.44213,400
May 13, 2024102.38102.95101.43101.68101.21291,200
May 10, 2024101.10101.83100.48101.70101.23219,300
May 09, 2024101.00101.51100.14100.73100.26178,400
May 08, 202499.69100.7899.64100.74100.27246,000
May 08, 20240.45 Dividend
May 07, 2024101.60101.81100.65100.7399.81431,600
May 06, 2024101.34101.73100.63101.02100.10352,000
May 03, 2024101.59102.44100.25100.7399.81291,900
May 02, 202499.32100.2498.36100.0699.15311,000
May 01, 202497.2299.6596.7998.1297.23249,800
Apr 30, 202497.4698.3296.5896.6495.76222,300
Apr 29, 202499.0399.3797.9798.2397.34400,300
Apr 26, 202498.9499.8798.9399.0198.11170,500
Apr 25, 202499.3199.4197.6599.1798.27296,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...