Wintrust Financial Corporation (WTFC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

94.93

+0.06

(+0.06%)

At close: 04:00PM EST

95.65

+0.72

(+0.76%)

Pre-Market:

07:32AM EST

Time Period:

Feb 07, 2022 - Feb 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	-	-	-	-	-	-
Feb 06, 2023	95.01	95.70	94.21	94.93	94.93	614,700
Feb 03, 2023	93.11	94.91	92.97	94.87	94.87	497,200
Feb 02, 2023	93.15	93.44	91.83	93.40	93.40	474,400
Feb 01, 2023	91.98	93.84	91.40	92.94	92.94	477,400
Jan 31, 2023	89.37	91.49	87.58	91.47	91.47	468,100
Jan 30, 2023	89.82	90.70	89.42	89.43	89.43	319,700
Jan 27, 2023	91.04	91.56	89.84	90.50	90.50	226,700
Jan 26, 2023	89.85	90.52	89.09	90.50	90.50	303,900
Jan 25, 2023	88.27	89.14	87.50	88.91	88.91	390,900
Jan 24, 2023	88.80	89.72	87.85	88.06	88.06	525,700
Jan 23, 2023	87.47	89.26	86.99	88.76	88.76	758,500
Jan 20, 2023	85.01	87.25	84.75	87.23	87.23	819,200
Jan 19, 2023	80.81	85.40	79.79	84.77	84.77	1,012,000
Jan 18, 2023	86.06	86.06	82.59	82.75	82.75	793,800
Jan 17, 2023	87.19	87.29	85.83	86.42	86.42	503,900
Jan 13, 2023	86.46	87.98	84.68	87.66	87.66	361,900
Jan 12, 2023	86.20	88.19	85.74	87.28	87.28	461,600
Jan 11, 2023	86.48	86.64	85.43	85.91	85.91	278,200
Jan 10, 2023	84.89	86.06	84.65	85.99	85.99	369,300
Jan 09, 2023	85.58	86.01	84.97	85.25	85.25	362,500
Jan 06, 2023	83.99	85.50	83.59	85.41	85.41	340,500
Jan 05, 2023	83.48	83.81	82.79	83.22	83.22	398,300
Jan 04, 2023	84.26	85.24	83.68	84.19	84.19	385,300
Jan 03, 2023	84.64	85.20	83.09	83.69	83.69	425,200
Dec 30, 2022	83.72	84.73	83.45	84.52	84.52	338,300
Dec 29, 2022	83.01	84.65	82.74	84.37	84.37	309,900
Dec 28, 2022	83.34	83.55	82.75	82.84	82.84	279,600
Dec 27, 2022	83.43	84.00	82.79	83.45	83.45	285,200
Dec 23, 2022	82.85	83.76	82.44	83.25	83.25	253,300
Dec 22, 2022	82.88	82.91	81.46	82.77	82.77	242,300
Dec 21, 2022	82.89	84.12	82.69	83.40	83.40	349,700
Dec 20, 2022	81.32	82.69	81.02	82.18	82.18	512,900
Dec 19, 2022	80.71	81.66	80.20	80.88	80.88	392,800
Dec 16, 2022	80.68	81.36	79.59	80.22	80.22	1,162,800
Dec 15, 2022	82.22	82.25	80.54	81.13	81.13	500,500
Dec 14, 2022	83.74	84.15	82.07	82.97	82.97	507,500
Dec 13, 2022	85.93	86.90	81.90	83.36	83.36	593,800
Dec 12, 2022	85.14	86.19	84.77	85.42	85.42	487,300
Dec 09, 2022	87.08	87.18	85.19	85.41	85.41	329,100
Dec 08, 2022	88.66	88.71	86.30	87.08	87.08	488,800
Dec 07, 2022	86.67	88.71	86.14	87.42	87.42	499,900
Dec 06, 2022	85.47	89.74	84.65	86.89	86.89	624,600
Dec 05, 2022	90.03	90.57	84.46	85.43	85.43	452,600
Dec 02, 2022	90.21	90.92	88.74	90.85	90.85	278,100
Dec 01, 2022	91.92	92.47	89.75	91.09	91.09	283,700
Nov 30, 2022	88.99	91.57	87.67	91.43	91.43	562,300
Nov 29, 2022	87.92	89.42	87.92	89.03	89.03	245,200
Nov 28, 2022	88.85	88.98	87.68	87.92	87.92	257,000
Nov 25, 2022	89.45	90.21	89.03	89.77	89.77	88,000
Nov 23, 2022	89.57	90.25	88.64	88.78	88.78	234,400
Nov 22, 2022	89.73	90.51	89.06	89.92	89.92	263,900
Nov 21, 2022	88.45	89.79	88.45	89.42	89.42	224,500
Nov 18, 2022	88.95	89.51	87.35	88.54	88.54	442,700
Nov 17, 2022	87.22	88.54	86.39	87.53	87.53	312,900
Nov 16, 2022	90.27	90.27	88.46	88.69	88.69	670,000
Nov 15, 2022	91.25	92.38	89.37	90.00	90.00	402,300
Nov 14, 2022	91.15	91.67	89.88	89.88	89.88	526,400
Nov 11, 2022	95.64	95.97	90.04	91.15	91.15	743,000
Nov 10, 2022	96.36	97.81	94.11	95.03	95.03	631,900
Nov 09, 2022	93.04	95.12	92.75	93.68	93.68	358,200
Nov 08, 2022	94.43	95.33	93.38	94.42	94.42	424,000
Nov 07, 2022	94.22	95.00	93.27	94.93	94.93	371,600
Nov 04, 2022	92.90	94.31	92.19	93.25	93.25	358,000
Nov 03, 2022	90.50	92.11	88.88	91.64	91.64	347,700
Nov 02, 2022	94.01	94.40	91.03	91.25	91.25	415,500
Nov 01, 2022	94.35	94.93	93.49	94.32	94.32	353,500
Oct 31, 2022	92.76	94.18	92.54	93.62	93.62	475,800
Oct 28, 2022	91.83	93.31	90.73	93.23	93.23	354,200
Oct 27, 2022	92.98	93.57	90.86	91.03	91.03	572,500
Oct 26, 2022	93.76	94.44	91.96	91.97	91.97	334,500
Oct 25, 2022	91.62	93.69	91.62	93.34	93.34	417,900
Oct 24, 2022	92.26	92.68	90.97	91.79	91.79	509,000
Oct 21, 2022	90.02	92.01	89.41	91.17	91.17	423,300
Oct 20, 2022	93.36	94.77	89.29	89.98	89.98	590,800
Oct 19, 2022	93.00	96.92	91.93	92.56	92.56	1,156,900
Oct 18, 2022	92.80	93.97	91.39	92.30	92.30	876,800
Oct 17, 2022	90.63	92.04	89.66	91.69	91.69	514,100
Oct 14, 2022	90.00	90.94	88.47	88.74	88.74	339,800
Oct 13, 2022	84.88	89.79	83.54	89.30	89.30	669,800
Oct 12, 2022	84.25	86.36	83.35	85.50	85.50	643,600
Oct 11, 2022	85.06	85.74	83.65	84.46	84.46	634,300
Oct 10, 2022	86.17	86.59	84.64	85.57	85.57	344,800
Oct 07, 2022	87.09	87.09	85.11	85.50	85.50	319,900
Oct 06, 2022	87.04	87.94	86.68	87.79	87.79	295,500
Oct 05, 2022	86.65	87.89	85.89	87.71	87.71	408,100
Oct 04, 2022	84.85	88.06	84.56	88.00	88.00	403,600
Oct 03, 2022	82.49	84.32	81.19	83.74	83.74	324,800
Sept 30, 2022	81.62	83.28	81.27	81.55	81.55	467,900
Sept 29, 2022	81.22	81.72	79.84	81.58	81.58	379,400
Sept 28, 2022	80.63	82.79	80.47	82.28	82.28	254,300
Sept 27, 2022	81.74	82.54	79.53	80.59	80.59	368,000
Sept 26, 2022	81.70	83.01	81.02	81.53	81.53	366,100
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,628.92-129.42(-0.62%)

S&P 5004,111.08-25.40(-0.61%)

DOW33,891.02-34.99(-0.10%)

CAD/USD0.7449+0.0011(+0.1542%)

CRUDE OIL75.32+1.21(+1.63%)

BTC-CAD30,924.38+10.65(+0.03%)

Wintrust Financial Corporation (WTFC)

S&P/TSX
20,628.92
-129.42(-0.62%)

S&P 500
4,111.08
-25.40(-0.61%)

DOW
33,891.02
-34.99(-0.10%)

CAD/USD
0.7449
+0.0011(+0.1542%)

CRUDE OIL
75.32
+1.21(+1.63%)

BTC-CAD
30,924.38
+10.65(+0.03%)