Wintrust Financial Corporation (WTFC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

100.51

-1.44

(-1.41%)

At close: 04:00PM EDT

100.51

0.00

(0.00%)

After hours:

04:13PM EDT

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2024	101.95	102.24	100.43	100.51	100.51	181,300
May 17, 2024	102.69	102.74	101.73	101.95	101.95	146,700
May 16, 2024	102.92	102.95	102.03	102.15	102.15	168,000
May 15, 2024	103.77	104.14	102.07	102.99	102.99	184,700
May 14, 2024	102.45	103.05	101.76	102.92	102.92	213,400
May 13, 2024	102.38	102.95	101.43	101.68	101.68	291,200
May 10, 2024	101.10	101.83	100.48	101.70	101.70	219,300
May 09, 2024	101.00	101.51	100.14	100.73	100.73	178,400
May 08, 2024	99.69	100.78	99.64	100.74	100.74	246,000
May 08, 2024	0.45 Dividend
May 07, 2024	101.60	101.81	100.65	100.73	100.28	431,600
May 06, 2024	101.34	101.73	100.63	101.02	100.57	352,000
May 03, 2024	101.59	102.44	100.25	100.73	100.28	291,900
May 02, 2024	99.32	100.24	98.36	100.06	99.61	311,000
May 01, 2024	97.22	99.65	96.79	98.12	97.68	249,800
Apr 30, 2024	97.46	98.32	96.58	96.64	96.21	222,300
Apr 29, 2024	99.03	99.37	97.97	98.23	97.79	400,300
Apr 26, 2024	98.94	99.87	98.93	99.01	98.57	170,500
Apr 25, 2024	99.31	99.41	97.65	99.17	98.73	296,600
Apr 24, 2024	99.03	100.30	99.03	100.13	99.68	219,400
Apr 23, 2024	99.22	100.96	99.22	99.88	99.43	297,000
Apr 22, 2024	97.21	99.87	96.61	99.30	98.86	392,800
Apr 19, 2024	95.66	97.77	95.66	97.31	96.88	384,800
Apr 18, 2024	96.25	97.46	94.33	95.30	94.87	765,300
Apr 17, 2024	95.56	96.10	94.41	94.96	94.54	523,600
Apr 16, 2024	93.57	95.34	93.15	94.46	94.04	918,800
Apr 15, 2024	98.01	98.64	95.58	96.26	95.83	419,000
Apr 12, 2024	96.47	97.19	96.12	97.00	96.57	444,500
Apr 11, 2024	98.46	98.50	96.84	97.59	97.15	319,200
Apr 10, 2024	99.80	99.80	97.56	98.23	97.79	425,700
Apr 09, 2024	102.13	102.95	101.11	101.49	101.04	236,000
Apr 08, 2024	100.81	102.00	100.80	101.44	100.99	210,900
Apr 05, 2024	100.19	101.49	99.88	100.72	100.27	286,200
Apr 04, 2024	101.30	102.40	99.61	100.04	99.59	253,600
Apr 03, 2024	100.56	101.37	100.15	100.43	99.98	280,800
Apr 02, 2024	102.07	103.42	100.92	100.94	100.49	284,600
Apr 01, 2024	104.49	104.49	102.39	103.07	102.61	337,100
Mar 28, 2024	104.60	105.29	104.04	104.39	103.92	308,900
Mar 27, 2024	100.96	104.71	100.96	104.67	104.20	392,800
Mar 26, 2024	100.95	101.62	100.15	100.92	100.47	296,200
Mar 25, 2024	99.41	101.00	99.41	100.51	100.06	280,700
Mar 22, 2024	100.45	100.54	99.04	99.41	98.97	470,500
Mar 21, 2024	99.82	100.97	99.06	100.06	99.61	414,100
Mar 20, 2024	97.56	99.83	97.42	99.18	98.74	397,000
Mar 19, 2024	96.72	98.75	96.72	98.12	97.68	487,000
Mar 18, 2024	97.43	97.56	96.32	96.54	96.11	530,500
Mar 15, 2024	96.47	98.17	96.47	97.07	96.64	1,175,700
Mar 14, 2024	97.35	97.73	95.75	96.34	95.91	407,600
Mar 13, 2024	96.97	98.61	96.82	97.52	97.08	184,700
Mar 12, 2024	96.23	97.64	95.65	97.15	96.72	357,600
Mar 11, 2024	97.62	97.62	96.23	96.36	95.93	359,800
Mar 08, 2024	99.11	99.27	97.42	97.64	97.20	292,000
Mar 07, 2024	99.90	100.55	97.47	97.57	97.13	349,200
Mar 06, 2024	100.00	100.70	97.29	99.16	98.72	350,600
Mar 05, 2024	96.07	100.09	96.07	99.92	99.47	439,600
Mar 04, 2024	97.32	98.90	96.42	96.69	96.26	449,600
Mar 01, 2024	95.61	97.21	93.38	97.04	96.61	374,000
Feb 29, 2024	97.29	98.00	95.43	96.35	95.92	620,800
Feb 28, 2024	97.64	98.24	96.50	96.50	96.07	252,200
Feb 27, 2024	96.71	98.09	96.58	98.03	97.59	283,600
Feb 26, 2024	96.82	98.10	96.25	96.46	96.03	271,700
Feb 23, 2024	96.54	98.62	95.44	97.46	97.02	477,400
Feb 22, 2024	96.67	97.55	95.87	96.18	95.75	406,400
Feb 21, 2024	96.21	96.52	95.30	96.44	96.01	335,300
Feb 20, 2024	96.00	97.26	96.00	96.36	95.93	259,900
Feb 16, 2024	96.83	97.85	96.34	96.98	96.55	191,800
Feb 15, 2024	95.23	98.09	95.23	97.45	97.01	293,300
Feb 14, 2024	94.20	94.88	93.02	94.88	94.46	256,700
Feb 13, 2024	92.87	93.90	90.29	93.29	92.87	505,700
Feb 12, 2024	93.57	96.78	93.57	95.85	95.42	394,000
Feb 09, 2024	92.67	94.67	91.93	93.87	93.45	371,300
Feb 08, 2024	90.93	92.73	90.74	92.61	92.20	329,400
Feb 07, 2024	91.89	92.34	89.68	91.42	91.01	276,100
Feb 07, 2024	0.45 Dividend
Feb 06, 2024	92.56	93.42	91.11	92.14	91.28	440,700
Feb 05, 2024	92.54	93.33	91.72	92.49	91.63	329,800
Feb 02, 2024	92.00	94.73	91.86	93.49	92.62	562,400
Feb 01, 2024	97.14	97.73	91.18	93.72	92.85	750,700
Jan 31, 2024	98.57	99.00	96.72	96.98	96.08	579,400
Jan 30, 2024	100.13	100.38	99.20	99.70	98.77	311,800
Jan 29, 2024	99.22	100.25	98.82	100.17	99.24	280,600
Jan 26, 2024	99.38	99.68	98.30	99.31	98.38	308,400
Jan 25, 2024	99.70	100.50	97.34	98.59	97.67	280,800
Jan 24, 2024	98.81	100.69	98.25	98.90	97.98	447,100
Jan 23, 2024	100.39	100.70	97.82	97.84	96.93	512,200
Jan 22, 2024	99.25	100.71	98.66	99.40	98.47	470,300
Jan 19, 2024	96.50	98.63	95.96	98.54	97.62	591,800
Jan 18, 2024	91.92	95.87	91.92	95.65	94.76	898,400
Jan 17, 2024	92.05	94.03	92.00	93.17	92.30	617,300
Jan 16, 2024	93.02	94.01	92.61	93.69	92.82	622,400
Jan 12, 2024	95.44	96.00	93.19	93.99	93.11	484,600
Jan 11, 2024	94.51	95.17	93.07	95.09	94.20	481,600
Jan 10, 2024	93.31	95.23	93.12	95.14	94.25	544,100
Jan 09, 2024	92.25	93.42	92.21	93.38	92.51	361,600
Jan 08, 2024	91.78	93.52	91.16	93.50	92.63	321,100
Jan 05, 2024	90.83	93.05	89.78	91.75	90.89	584,600
Jan 04, 2024	90.74	92.01	90.74	91.44	90.59	353,500
Jan 03, 2024	91.44	91.62	90.21	90.57	89.73	378,800
Jan 02, 2024	91.87	93.68	91.87	92.64	91.78	291,300
Dec 29, 2023	93.83	94.07	92.63	92.75	91.88	193,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.57(+0.74%)

S&P 5005,308.13+4.86(+0.09%)

DOW39,806.77-196.82(-0.49%)

CAD/USD0.7337-0.0005(-0.07%)

CRUDE OIL78.73-1.07(-1.34%)

Bitcoin CAD96,880.95+5,413.52(+5.92%)

Wintrust Financial Corporation (WTFC)

S&P/TSX
22,465.37
+165.57(+0.74%)

S&P 500
5,308.13
+4.86(+0.09%)

DOW
39,806.77
-196.82(-0.49%)

CAD/USD
0.7337
-0.0005(-0.07%)

CRUDE OIL
78.73
-1.07(-1.34%)

Bitcoin CAD
96,880.95
+5,413.52(+5.92%)