Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 202282.7882.7880.9282.4682.46588,400
Sept 22, 202286.0486.3383.3283.7383.73405,900
Sept 21, 202286.8287.8685.6385.6385.63400,200
Sept 20, 202286.3287.0885.8686.6286.62292,500
Sept 19, 202284.0286.9684.0286.8186.81282,400
Sept 16, 202286.0986.0984.0485.2185.21743,800
Sept 15, 202286.3388.2686.3387.0987.09284,500
Sept 14, 202286.6787.0885.2286.4986.49462,300
Sept 13, 202286.7187.7986.0986.4086.40340,000
Sept 12, 202288.1889.4287.9488.8088.80399,800
Sept 09, 202287.1688.4286.2087.7587.75275,100
Sept 08, 202284.3386.8684.2486.7686.76344,300
Sept 07, 202282.1285.0981.8785.0185.01330,200
Sept 06, 202284.5084.5081.8482.6282.62267,300
Sept 02, 202285.2286.0283.2883.6783.67285,300
Sept 01, 202283.9484.6882.8984.2184.21234,400
Aug 31, 202285.3085.7084.2984.3484.34430,100
Aug 30, 202285.2185.5584.0085.1785.17332,200
Aug 29, 202284.6885.6183.9784.8684.86264,400
Aug 26, 202287.9288.1785.1385.1785.17255,800
Aug 25, 202286.2487.9686.1287.9287.92209,300
Aug 24, 202286.5886.9785.5786.2086.20282,300
Aug 23, 202287.2287.8186.8986.9886.98223,800
Aug 22, 202288.0688.0686.7586.9286.92222,600
Aug 19, 202289.7389.7388.7189.3489.34288,900
Aug 18, 202289.4090.5388.5990.4890.48198,900
Aug 17, 202288.7189.6088.1389.4589.45276,900
Aug 16, 202288.9090.1986.9589.7789.77257,100
Aug 15, 202288.3889.4986.7189.1589.15189,400
Aug 12, 202288.9089.2386.9889.1689.16264,100
Aug 11, 202287.2088.2087.1988.1488.14237,300
Aug 10, 202285.5687.1785.5686.5886.58470,100
Aug 09, 202285.4585.4584.6684.8784.87410,100
Aug 08, 202287.1087.8685.3985.4585.45274,000
Aug 05, 202284.6186.9084.5486.7686.76284,700
Aug 04, 202285.4385.4384.2284.8584.85255,600
Aug 03, 202285.2986.2684.4585.6985.69291,100
Aug 02, 202286.4486.7084.2384.6384.63429,000
Aug 01, 202285.5787.2184.6086.7486.74403,100
Jul 29, 202285.9586.6685.0386.0486.04629,900
Jul 28, 202286.8086.9584.7885.8685.86326,800
Jul 27, 202285.9387.3785.6386.9386.93521,100
Jul 26, 202285.7687.0485.4085.8185.81394,500
Jul 25, 202286.4487.0985.8386.4486.44507,500
Jul 22, 202286.6687.5485.3485.7785.77444,300
Jul 21, 202287.3888.1483.7286.0486.04684,100
Jul 20, 202283.6886.1283.5185.9585.95515,300
Jul 19, 202282.7585.0882.7584.5084.50364,300
Jul 18, 202282.7883.6581.4181.6581.65454,500
Jul 15, 202279.6781.9678.8481.5381.53429,700
Jul 14, 202277.0678.3476.5178.1478.14482,600
Jul 13, 202279.3279.5577.7478.7178.71320,200
Jul 12, 202279.3581.6578.9379.8779.87597,800
Jul 11, 202280.8981.2679.9480.1780.17461,000
Jul 08, 202281.9582.4880.5281.1681.16192,000
Jul 07, 202280.8781.7678.4081.4681.46454,400
Jul 06, 202280.4281.1978.3979.7379.73508,400
Jul 05, 202279.3381.0878.0181.0481.04441,600
Jul 01, 202279.6681.7678.0181.3281.32277,500
Jun 30, 202278.5381.1878.0480.1580.15408,800
Jun 29, 202281.6982.1280.4480.6580.65309,400
Jun 28, 202282.5983.6781.5481.6781.67404,800
Jun 27, 202282.9984.9581.5181.9381.93358,000
Jun 24, 202279.3482.7677.6182.4982.491,287,900
Jun 23, 202279.8880.6277.5878.5378.53716,400
Jun 22, 202278.3980.2478.3979.9279.92447,000
Jun 21, 202279.6480.5379.0079.6979.69530,500
Jun 17, 202277.3079.1176.8078.2778.27742,100
Jun 16, 202278.7278.7276.1376.4476.44507,500
Jun 15, 202280.4381.7979.1080.4480.44554,600
Jun 14, 202279.3780.3578.5679.4579.45608,300
Jun 13, 202279.8180.4778.1678.7978.79739,100
Jun 10, 202282.7883.4481.1281.8981.89961,500
Jun 09, 202287.3887.7084.8284.9084.901,089,100
Jun 08, 202287.0788.6586.0087.6787.672,893,000
Jun 07, 202288.3490.2785.1090.2790.27331,100
Jun 06, 202290.1491.3689.0089.3889.38344,000
Jun 03, 202289.6790.2788.7389.2189.21423,100
Jun 02, 202286.7189.8186.0489.7689.76366,300
Jun 01, 202287.4587.8585.3486.7186.71312,600
May 31, 202286.9487.9285.8987.3987.39340,900
May 27, 202286.4687.7086.1987.5187.51192,000
May 26, 202285.2587.1885.0086.5886.58286,900
May 25, 202282.9585.1682.7084.6684.66298,200
May 24, 202285.3385.3381.2783.0583.05276,200
May 23, 202282.8584.4282.4083.5583.55248,300
May 20, 202282.0882.5779.7781.4381.43301,000
May 19, 202281.4782.7480.8081.1981.19429,100
May 18, 202284.4785.9582.1682.5682.56304,000
May 17, 202283.9785.8082.7685.6485.64306,100
May 16, 202283.1383.5881.4282.6382.63250,600
May 13, 202283.2784.3981.8983.6583.65287,900
May 12, 202283.0283.9381.1182.6982.69442,800
May 11, 202284.6086.3282.5683.8283.82443,800
May 10, 202285.3386.0782.2084.8184.81466,800
May 09, 202284.8385.7483.6284.7584.75458,800
May 06, 202287.5288.2084.7886.2086.20370,300
May 05, 202290.1890.2986.1387.6287.62429,200
May 04, 202289.1591.8988.4391.4091.40367,800
May 03, 202288.1989.6686.6589.1689.16313,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...