Wintrust Financial Corporation (WTFC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

82.46

-1.27

(-1.52%)

At close: 04:00PM EDT

82.46

0.00

(0.00%)

After hours:

04:00PM EDT

Time Period:

Sept 24, 2021 - Sept 24, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 23, 2022	82.78	82.78	80.92	82.46	82.46	588,400
Sept 22, 2022	86.04	86.33	83.32	83.73	83.73	405,900
Sept 21, 2022	86.82	87.86	85.63	85.63	85.63	400,200
Sept 20, 2022	86.32	87.08	85.86	86.62	86.62	292,500
Sept 19, 2022	84.02	86.96	84.02	86.81	86.81	282,400
Sept 16, 2022	86.09	86.09	84.04	85.21	85.21	743,800
Sept 15, 2022	86.33	88.26	86.33	87.09	87.09	284,500
Sept 14, 2022	86.67	87.08	85.22	86.49	86.49	462,300
Sept 13, 2022	86.71	87.79	86.09	86.40	86.40	340,000
Sept 12, 2022	88.18	89.42	87.94	88.80	88.80	399,800
Sept 09, 2022	87.16	88.42	86.20	87.75	87.75	275,100
Sept 08, 2022	84.33	86.86	84.24	86.76	86.76	344,300
Sept 07, 2022	82.12	85.09	81.87	85.01	85.01	330,200
Sept 06, 2022	84.50	84.50	81.84	82.62	82.62	267,300
Sept 02, 2022	85.22	86.02	83.28	83.67	83.67	285,300
Sept 01, 2022	83.94	84.68	82.89	84.21	84.21	234,400
Aug 31, 2022	85.30	85.70	84.29	84.34	84.34	430,100
Aug 30, 2022	85.21	85.55	84.00	85.17	85.17	332,200
Aug 29, 2022	84.68	85.61	83.97	84.86	84.86	264,400
Aug 26, 2022	87.92	88.17	85.13	85.17	85.17	255,800
Aug 25, 2022	86.24	87.96	86.12	87.92	87.92	209,300
Aug 24, 2022	86.58	86.97	85.57	86.20	86.20	282,300
Aug 23, 2022	87.22	87.81	86.89	86.98	86.98	223,800
Aug 22, 2022	88.06	88.06	86.75	86.92	86.92	222,600
Aug 19, 2022	89.73	89.73	88.71	89.34	89.34	288,900
Aug 18, 2022	89.40	90.53	88.59	90.48	90.48	198,900
Aug 17, 2022	88.71	89.60	88.13	89.45	89.45	276,900
Aug 16, 2022	88.90	90.19	86.95	89.77	89.77	257,100
Aug 15, 2022	88.38	89.49	86.71	89.15	89.15	189,400
Aug 12, 2022	88.90	89.23	86.98	89.16	89.16	264,100
Aug 11, 2022	87.20	88.20	87.19	88.14	88.14	237,300
Aug 10, 2022	85.56	87.17	85.56	86.58	86.58	470,100
Aug 09, 2022	85.45	85.45	84.66	84.87	84.87	410,100
Aug 08, 2022	87.10	87.86	85.39	85.45	85.45	274,000
Aug 05, 2022	84.61	86.90	84.54	86.76	86.76	284,700
Aug 04, 2022	85.43	85.43	84.22	84.85	84.85	255,600
Aug 03, 2022	85.29	86.26	84.45	85.69	85.69	291,100
Aug 02, 2022	86.44	86.70	84.23	84.63	84.63	429,000
Aug 01, 2022	85.57	87.21	84.60	86.74	86.74	403,100
Jul 29, 2022	85.95	86.66	85.03	86.04	86.04	629,900
Jul 28, 2022	86.80	86.95	84.78	85.86	85.86	326,800
Jul 27, 2022	85.93	87.37	85.63	86.93	86.93	521,100
Jul 26, 2022	85.76	87.04	85.40	85.81	85.81	394,500
Jul 25, 2022	86.44	87.09	85.83	86.44	86.44	507,500
Jul 22, 2022	86.66	87.54	85.34	85.77	85.77	444,300
Jul 21, 2022	87.38	88.14	83.72	86.04	86.04	684,100
Jul 20, 2022	83.68	86.12	83.51	85.95	85.95	515,300
Jul 19, 2022	82.75	85.08	82.75	84.50	84.50	364,300
Jul 18, 2022	82.78	83.65	81.41	81.65	81.65	454,500
Jul 15, 2022	79.67	81.96	78.84	81.53	81.53	429,700
Jul 14, 2022	77.06	78.34	76.51	78.14	78.14	482,600
Jul 13, 2022	79.32	79.55	77.74	78.71	78.71	320,200
Jul 12, 2022	79.35	81.65	78.93	79.87	79.87	597,800
Jul 11, 2022	80.89	81.26	79.94	80.17	80.17	461,000
Jul 08, 2022	81.95	82.48	80.52	81.16	81.16	192,000
Jul 07, 2022	80.87	81.76	78.40	81.46	81.46	454,400
Jul 06, 2022	80.42	81.19	78.39	79.73	79.73	508,400
Jul 05, 2022	79.33	81.08	78.01	81.04	81.04	441,600
Jul 01, 2022	79.66	81.76	78.01	81.32	81.32	277,500
Jun 30, 2022	78.53	81.18	78.04	80.15	80.15	408,800
Jun 29, 2022	81.69	82.12	80.44	80.65	80.65	309,400
Jun 28, 2022	82.59	83.67	81.54	81.67	81.67	404,800
Jun 27, 2022	82.99	84.95	81.51	81.93	81.93	358,000
Jun 24, 2022	79.34	82.76	77.61	82.49	82.49	1,287,900
Jun 23, 2022	79.88	80.62	77.58	78.53	78.53	716,400
Jun 22, 2022	78.39	80.24	78.39	79.92	79.92	447,000
Jun 21, 2022	79.64	80.53	79.00	79.69	79.69	530,500
Jun 17, 2022	77.30	79.11	76.80	78.27	78.27	742,100
Jun 16, 2022	78.72	78.72	76.13	76.44	76.44	507,500
Jun 15, 2022	80.43	81.79	79.10	80.44	80.44	554,600
Jun 14, 2022	79.37	80.35	78.56	79.45	79.45	608,300
Jun 13, 2022	79.81	80.47	78.16	78.79	78.79	739,100
Jun 10, 2022	82.78	83.44	81.12	81.89	81.89	961,500
Jun 09, 2022	87.38	87.70	84.82	84.90	84.90	1,089,100
Jun 08, 2022	87.07	88.65	86.00	87.67	87.67	2,893,000
Jun 07, 2022	88.34	90.27	85.10	90.27	90.27	331,100
Jun 06, 2022	90.14	91.36	89.00	89.38	89.38	344,000
Jun 03, 2022	89.67	90.27	88.73	89.21	89.21	423,100
Jun 02, 2022	86.71	89.81	86.04	89.76	89.76	366,300
Jun 01, 2022	87.45	87.85	85.34	86.71	86.71	312,600
May 31, 2022	86.94	87.92	85.89	87.39	87.39	340,900
May 27, 2022	86.46	87.70	86.19	87.51	87.51	192,000
May 26, 2022	85.25	87.18	85.00	86.58	86.58	286,900
May 25, 2022	82.95	85.16	82.70	84.66	84.66	298,200
May 24, 2022	85.33	85.33	81.27	83.05	83.05	276,200
May 23, 2022	82.85	84.42	82.40	83.55	83.55	248,300
May 20, 2022	82.08	82.57	79.77	81.43	81.43	301,000
May 19, 2022	81.47	82.74	80.80	81.19	81.19	429,100
May 18, 2022	84.47	85.95	82.16	82.56	82.56	304,000
May 17, 2022	83.97	85.80	82.76	85.64	85.64	306,100
May 16, 2022	83.13	83.58	81.42	82.63	82.63	250,600
May 13, 2022	83.27	84.39	81.89	83.65	83.65	287,900
May 12, 2022	83.02	83.93	81.11	82.69	82.69	442,800
May 11, 2022	84.60	86.32	82.56	83.82	83.82	443,800
May 10, 2022	85.33	86.07	82.20	84.81	84.81	466,800
May 09, 2022	84.83	85.74	83.62	84.75	84.75	458,800
May 06, 2022	87.52	88.20	84.78	86.20	86.20	370,300
May 05, 2022	90.18	90.29	86.13	87.62	87.62	429,200
May 04, 2022	89.15	91.89	88.43	91.40	91.40	367,800
May 03, 2022	88.19	89.66	86.65	89.16	89.16	313,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,480.98-521.70(-2.75%)

S&P 5003,693.23-64.76(-1.72%)

DOW29,590.41-486.27(-1.62%)

CAD/USD0.7360-0.0055(-0.7434%)

CRUDE OIL79.43-4.06(-4.86%)

BTC-CAD25,917.84+274.54(+1.07%)

Wintrust Financial Corporation (WTFC)

S&P/TSX
18,480.98
-521.70(-2.75%)

S&P 500
3,693.23
-64.76(-1.72%)

DOW
29,590.41
-486.27(-1.62%)

CAD/USD
0.7360
-0.0055(-0.7434%)

CRUDE OIL
79.43
-4.06(-4.86%)

BTC-CAD
25,917.84
+274.54(+1.07%)