Canada Markets open in 1 hr 28 mins

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
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 2023------
Feb 06, 202395.0195.7094.2194.9394.93614,700
Feb 03, 202393.1194.9192.9794.8794.87497,200
Feb 02, 202393.1593.4491.8393.4093.40474,400
Feb 01, 202391.9893.8491.4092.9492.94477,400
Jan 31, 202389.3791.4987.5891.4791.47468,100
Jan 30, 202389.8290.7089.4289.4389.43319,700
Jan 27, 202391.0491.5689.8490.5090.50226,700
Jan 26, 202389.8590.5289.0990.5090.50303,900
Jan 25, 202388.2789.1487.5088.9188.91390,900
Jan 24, 202388.8089.7287.8588.0688.06525,700
Jan 23, 202387.4789.2686.9988.7688.76758,500
Jan 20, 202385.0187.2584.7587.2387.23819,200
Jan 19, 202380.8185.4079.7984.7784.771,012,000
Jan 18, 202386.0686.0682.5982.7582.75793,800
Jan 17, 202387.1987.2985.8386.4286.42503,900
Jan 13, 202386.4687.9884.6887.6687.66361,900
Jan 12, 202386.2088.1985.7487.2887.28461,600
Jan 11, 202386.4886.6485.4385.9185.91278,200
Jan 10, 202384.8986.0684.6585.9985.99369,300
Jan 09, 202385.5886.0184.9785.2585.25362,500
Jan 06, 202383.9985.5083.5985.4185.41340,500
Jan 05, 202383.4883.8182.7983.2283.22398,300
Jan 04, 202384.2685.2483.6884.1984.19385,300
Jan 03, 202384.6485.2083.0983.6983.69425,200
Dec 30, 202283.7284.7383.4584.5284.52338,300
Dec 29, 202283.0184.6582.7484.3784.37309,900
Dec 28, 202283.3483.5582.7582.8482.84279,600
Dec 27, 202283.4384.0082.7983.4583.45285,200
Dec 23, 202282.8583.7682.4483.2583.25253,300
Dec 22, 202282.8882.9181.4682.7782.77242,300
Dec 21, 202282.8984.1282.6983.4083.40349,700
Dec 20, 202281.3282.6981.0282.1882.18512,900
Dec 19, 202280.7181.6680.2080.8880.88392,800
Dec 16, 202280.6881.3679.5980.2280.221,162,800
Dec 15, 202282.2282.2580.5481.1381.13500,500
Dec 14, 202283.7484.1582.0782.9782.97507,500
Dec 13, 202285.9386.9081.9083.3683.36593,800
Dec 12, 202285.1486.1984.7785.4285.42487,300
Dec 09, 202287.0887.1885.1985.4185.41329,100
Dec 08, 202288.6688.7186.3087.0887.08488,800
Dec 07, 202286.6788.7186.1487.4287.42499,900
Dec 06, 202285.4789.7484.6586.8986.89624,600
Dec 05, 202290.0390.5784.4685.4385.43452,600
Dec 02, 202290.2190.9288.7490.8590.85278,100
Dec 01, 202291.9292.4789.7591.0991.09283,700
Nov 30, 202288.9991.5787.6791.4391.43562,300
Nov 29, 202287.9289.4287.9289.0389.03245,200
Nov 28, 202288.8588.9887.6887.9287.92257,000
Nov 25, 202289.4590.2189.0389.7789.7788,000
Nov 23, 202289.5790.2588.6488.7888.78234,400
Nov 22, 202289.7390.5189.0689.9289.92263,900
Nov 21, 202288.4589.7988.4589.4289.42224,500
Nov 18, 202288.9589.5187.3588.5488.54442,700
Nov 17, 202287.2288.5486.3987.5387.53312,900
Nov 16, 202290.2790.2788.4688.6988.69670,000
Nov 15, 202291.2592.3889.3790.0090.00402,300
Nov 14, 202291.1591.6789.8889.8889.88526,400
Nov 11, 202295.6495.9790.0491.1591.15743,000
Nov 10, 202296.3697.8194.1195.0395.03631,900
Nov 09, 202293.0495.1292.7593.6893.68358,200
Nov 08, 202294.4395.3393.3894.4294.42424,000
Nov 07, 202294.2295.0093.2794.9394.93371,600
Nov 04, 202292.9094.3192.1993.2593.25358,000
Nov 03, 202290.5092.1188.8891.6491.64347,700
Nov 02, 202294.0194.4091.0391.2591.25415,500
Nov 01, 202294.3594.9393.4994.3294.32353,500
Oct 31, 202292.7694.1892.5493.6293.62475,800
Oct 28, 202291.8393.3190.7393.2393.23354,200
Oct 27, 202292.9893.5790.8691.0391.03572,500
Oct 26, 202293.7694.4491.9691.9791.97334,500
Oct 25, 202291.6293.6991.6293.3493.34417,900
Oct 24, 202292.2692.6890.9791.7991.79509,000
Oct 21, 202290.0292.0189.4191.1791.17423,300
Oct 20, 202293.3694.7789.2989.9889.98590,800
Oct 19, 202293.0096.9291.9392.5692.561,156,900
Oct 18, 202292.8093.9791.3992.3092.30876,800
Oct 17, 202290.6392.0489.6691.6991.69514,100
Oct 14, 202290.0090.9488.4788.7488.74339,800
Oct 13, 202284.8889.7983.5489.3089.30669,800
Oct 12, 202284.2586.3683.3585.5085.50643,600
Oct 11, 202285.0685.7483.6584.4684.46634,300
Oct 10, 202286.1786.5984.6485.5785.57344,800
Oct 07, 202287.0987.0985.1185.5085.50319,900
Oct 06, 202287.0487.9486.6887.7987.79295,500
Oct 05, 202286.6587.8985.8987.7187.71408,100
Oct 04, 202284.8588.0684.5688.0088.00403,600
Oct 03, 202282.4984.3281.1983.7483.74324,800
Sept 30, 202281.6283.2881.2781.5581.55467,900
Sept 29, 202281.2281.7279.8481.5881.58379,400
Sept 28, 202280.6382.7980.4782.2882.28254,300
Sept 27, 202281.7482.5479.5380.5980.59368,000
Sept 26, 202281.7083.0181.0281.5381.53366,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...