Canada markets open in 45 minutes

Wintrust Financial Corporation (WTFC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
100.13+0.25 (+0.25%)
At close: 04:00PM EDT
100.13 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202499.03100.3099.03100.13100.13219,400
Apr 23, 202499.22100.9699.2299.8899.88297,000
Apr 22, 202497.2199.8796.6199.3099.30392,800
Apr 19, 202495.6697.7795.6697.3197.31384,800
Apr 18, 202496.2597.4694.3395.3095.30765,300
Apr 17, 202495.5696.1094.4194.9694.96523,600
Apr 16, 202493.5795.3493.1594.4694.46918,800
Apr 15, 202498.0198.6495.5896.2696.26419,000
Apr 12, 202496.4797.1996.1297.0097.00444,500
Apr 11, 202498.4698.5096.8497.5997.59319,200
Apr 10, 202499.8099.8097.5698.2398.23425,700
Apr 09, 2024102.13102.95101.11101.49101.49236,000
Apr 08, 2024100.81102.00100.80101.44101.44210,900
Apr 05, 2024100.19101.4999.88100.72100.72286,200
Apr 04, 2024101.30102.4099.61100.04100.04253,600
Apr 03, 2024100.56101.37100.15100.43100.43280,800
Apr 02, 2024102.07103.42100.92100.94100.94284,600
Apr 01, 2024104.49104.49102.39103.07103.07337,100
Mar 28, 2024104.60105.29104.04104.39104.39308,900
Mar 27, 2024100.96104.71100.96104.67104.67392,800
Mar 26, 2024100.95101.62100.15100.92100.92296,200
Mar 25, 202499.41101.0099.41100.51100.51280,700
Mar 22, 2024100.45100.5499.0499.4199.41470,500
Mar 21, 202499.82100.9799.06100.06100.06414,100
Mar 20, 202497.5699.8397.4299.1899.18397,000
Mar 19, 202496.7298.7596.7298.1298.12487,000
Mar 18, 202497.4397.5696.3296.5496.54530,500
Mar 15, 202496.4798.1796.4797.0797.071,175,700
Mar 14, 202497.3597.7395.7596.3496.34407,600
Mar 13, 202496.9798.6196.8297.5297.52184,700
Mar 12, 202496.2397.6495.6597.1597.15357,600
Mar 11, 202497.6297.6296.2396.3696.36359,800
Mar 08, 202499.1199.2797.4297.6497.64292,000
Mar 07, 202499.90100.5597.4797.5797.57349,200
Mar 06, 2024100.00100.7097.2999.1699.16350,600
Mar 05, 202496.07100.0996.0799.9299.92439,600
Mar 04, 202497.3298.9096.4296.6996.69449,600
Mar 01, 202495.6197.2193.3897.0497.04374,000
Feb 29, 202497.2998.0095.4396.3596.35620,800
Feb 28, 202497.6498.2496.5096.5096.50252,200
Feb 27, 202496.7198.0996.5898.0398.03283,600
Feb 26, 202496.8298.1096.2596.4696.46271,700
Feb 23, 202496.5498.6295.4497.4697.46477,400
Feb 22, 202496.6797.5595.8796.1896.18406,400
Feb 21, 202496.2196.5295.3096.4496.44335,300
Feb 20, 202496.0097.2696.0096.3696.36259,900
Feb 16, 202496.8397.8596.3496.9896.98191,800
Feb 15, 202495.2398.0995.2397.4597.45293,300
Feb 14, 202494.2094.8893.0294.8894.88256,700
Feb 13, 202492.8793.9090.2993.2993.29505,700
Feb 12, 202493.5796.7893.5795.8595.85394,000
Feb 09, 202492.6794.6791.9393.8793.87371,300
Feb 08, 202490.9392.7390.7492.6192.61329,400
Feb 07, 202491.8992.3489.6891.4291.42276,100
Feb 07, 20240.45 Dividend
Feb 06, 202492.5693.4291.1192.1491.69440,700
Feb 05, 202492.5493.3391.7292.4992.04329,800
Feb 02, 202492.0094.7391.8693.4993.03562,400
Feb 01, 202497.1497.7391.1893.7293.26750,700
Jan 31, 202498.5799.0096.7296.9896.51579,400
Jan 30, 2024100.13100.3899.2099.7099.21311,800
Jan 29, 202499.22100.2598.82100.1799.68280,600
Jan 26, 202499.3899.6898.3099.3198.82308,400
Jan 25, 202499.70100.5097.3498.5998.11280,800
Jan 24, 202498.81100.6998.2598.9098.42447,100
Jan 23, 2024100.39100.7097.8297.8497.36512,200
Jan 22, 202499.25100.7198.6699.4098.91470,300
Jan 19, 202496.5098.6395.9698.5498.06591,800
Jan 18, 202491.9295.8791.9295.6595.18898,400
Jan 17, 202492.0594.0392.0093.1792.71617,300
Jan 16, 202493.0294.0192.6193.6993.23622,400
Jan 12, 202495.4496.0093.1993.9993.53484,600
Jan 11, 202494.5195.1793.0795.0994.63481,600
Jan 10, 202493.3195.2393.1295.1494.68544,100
Jan 09, 202492.2593.4292.2193.3892.92361,600
Jan 08, 202491.7893.5291.1693.5093.04321,100
Jan 05, 202490.8393.0589.7891.7591.30584,600
Jan 04, 202490.7492.0190.7491.4490.99353,500
Jan 03, 202491.4491.6290.2190.5790.13378,800
Jan 02, 202491.8793.6891.8792.6492.19291,300
Dec 29, 202393.8394.0792.6392.7592.30193,400
Dec 28, 202393.5594.2393.4994.0193.55171,600
Dec 27, 202394.4094.9593.7794.0993.63322,600
Dec 26, 202393.2194.5192.7594.3193.85172,700
Dec 22, 202393.3793.9292.6092.8892.43222,100
Dec 21, 202392.8693.1391.4892.8092.35234,700
Dec 20, 202393.2494.5691.8591.9191.46323,700
Dec 19, 202393.4594.5393.1293.5993.13370,800
Dec 18, 202393.9794.0392.1193.2692.80580,000
Dec 15, 202396.8697.4092.3293.0292.571,517,800
Dec 14, 202396.2998.2395.5596.9596.48994,400
Dec 13, 202390.1494.0089.3393.9993.53506,300
Dec 12, 202390.7791.0489.8089.9989.55318,500
Dec 11, 202391.0491.8690.7490.8490.40307,400
Dec 08, 202390.1691.2889.6891.2890.83382,700
Dec 07, 202389.9290.4989.2989.7889.34276,000
Dec 06, 202390.2691.5989.1889.3188.87336,800
Dec 05, 202390.5690.7889.2589.4188.97261,000
Dec 04, 202388.3191.1688.3191.1090.66390,300
Dec 01, 202385.5389.9984.9689.3788.93396,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...