WTFC
Wintrust Financi (WTFC)
NASDAQ
$145.05+$1.49 (+1.04%)
Price as of Oct 02, 2026 4:10 PM EDT
  • $9.7B
    Market Cap
  • 11.32%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -3.49%
    Low Price$141.82
    High Price$154.12
  • 3 Months
    -11.52%
    Low Price$141.82
    High Price$166.33
  • 1 Year
    +11.32%
    Low Price$118.51
    High Price$166.33
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
141.60
144.07
138.56
143.55
+1.22%
809,463
09/30/2026
143.25
144.17
141.51
141.82
-1.16%
393,322
09/29/2026
144.15
145.03
142.44
143.49
-0.37%
535,251
09/28/2026
146.11
146.11
143.90
144.02
-1.43%
327,044
09/25/2026
145.42
146.49
144.74
146.11
+1.24%
317,288
09/24/2026
144.18
144.75
142.67
144.32
+0.42%
358,391
09/23/2026
144.60
145.98
143.57
143.71
-0.68%
380,520
09/22/2026
147.85
148.54
144.50
144.70
-1.62%
419,821
09/21/2026
148.22
148.66
146.86
147.08
-0.30%
342,756
09/18/2026
147.86
148.33
146.91
147.52
-0.28%
987,112
09/17/2026
150.17
150.17
147.76
147.94
-0.20%
473,832
09/16/2026
151.60
152.77
145.60
148.24
-2.13%
545,553
09/15/2026
151.99
153.28
151.00
151.47
-0.34%
421,110
09/14/2026
152.08
153.36
150.90
151.99
-0.11%
426,933
09/11/2026
152.21
152.54
149.88
152.16
+0.94%
538,832
09/10/2026
150.33
151.05
148.80
150.75
+0.13%
426,351
09/09/2026
151.27
152.26
150.08
150.55
-1.20%
402,471
09/08/2026
153.62
154.49
152.17
152.38
-1.13%
483,910
09/04/2026
152.90
154.64
152.72
154.12
+0.39%
227,758
09/03/2026
153.00
154.30
151.79
153.52
+0.85%
339,356
09/02/2026
149.52
153.59
149.49
152.22
+2.34%
380,373
09/01/2026
150.00
151.35
148.25
148.74
-1.08%
353,518
08/31/2026
152.56
152.95
150.29
150.36
-1.69%
357,019
08/28/2026
153.65
154.28
152.28
152.95
-0.02%
437,130
08/27/2026
152.03
153.12
150.65
152.98
-0.08%
366,941
08/26/2026
152.17
154.02
151.30
153.10
+1.33%
577,347
08/25/2026
152.71
152.71
150.50
151.09
-0.59%
470,280
08/24/2026
152.89
154.50
151.78
151.99
-0.45%
370,768
08/21/2026
153.55
154.13
151.53
152.67
+0.04%
413,207
08/20/2026
153.12
154.08
151.42
152.61
-0.52%
396,389
08/19/2026
159.05
159.49
153.27
153.41
-3.43%
662,466
08/18/2026
161.43
162.08
158.28
158.86
-1.30%
618,006
08/17/2026
161.74
163.93
160.61
160.96
-0.93%
432,857
08/14/2026
162.13
163.32
160.22
162.47
+0.01%
314,384
08/13/2026
163.64
164.57
161.33
162.45
-0.09%
494,319
08/12/2026
162.03
163.04
160.62
162.60
+0.31%
928,882
08/11/2026
159.55
162.32
158.74
162.10
+1.82%
723,333
08/10/2026
158.52
160.03
158.11
159.20
+0.28%
539,485
08/07/2026
158.61
160.37
157.78
158.75
-0.24%
944,585
08/06/2026
162.44
162.56
158.99
159.13
-1.09%
426,647
08/06/2026
$0.55 Dividend
08/05/2026
163.88
163.88
160.82
160.89
-0.94%
517,034
08/04/2026
161.37
164.03
160.30
162.41
+0.75%
1,024,351
08/03/2026
159.32
161.72
159.32
161.21
+1.39%
485,715
07/31/2026
159.97
160.16
157.70
159.00
-0.07%
480,758
07/30/2026
159.61
159.66
157.63
159.11
+0.28%
593,048
07/29/2026
159.18
161.30
158.08
158.67
-1.16%
458,328
07/28/2026
159.85
161.05
159.23
160.53
+1.39%
686,902
07/27/2026
158.51
160.85
158.18
158.33
+0.14%
540,850
07/24/2026
157.43
159.11
156.14
158.12
+0.56%
543,522
07/23/2026
156.66
157.30
155.18
157.23
-0.48%
677,897
07/22/2026
157.11
158.56
155.37
157.99
-0.25%
828,590
07/21/2026
161.54
161.54
155.97
158.39
-2.89%
1,457,428
07/20/2026
164.09
164.99
161.74
163.10
-0.39%
864,492
07/20/2026
$3.30 Earnings
07/17/2026
164.85
165.46
163.31
163.74
-1.56%
1,389,992
07/16/2026
162.16
166.65
162.16
166.33
+2.63%
689,251
07/15/2026
161.56
163.51
161.12
162.07
+0.16%
550,972
07/14/2026
160.88
162.72
160.07
161.81
+0.53%
757,790
07/13/2026
161.61
161.75
160.33
160.95
-0.01%
633,833
07/10/2026
161.67
162.23
160.39
160.97
-0.14%
449,014
07/09/2026
158.30
162.14
158.30
161.19
+2.10%
622,782
07/08/2026
160.02
160.02
154.90
157.88
-1.88%
681,915
07/07/2026
162.16
163.44
160.54
160.90
-0.82%
693,425
07/06/2026
160.54
163.05
160.43
162.23
+0.99%
420,720
07/02/2026
163.40
163.44
159.16
160.64
-0.98%
537,433
07/01/2026
159.90
162.64
159.44
162.24
+1.29%
467,626
06/30/2026
159.65
160.68
158.86
160.17
+0.22%
445,882
06/29/2026
160.30
161.35
159.09
159.82
-0.58%
595,204
06/26/2026
161.58
162.03
159.30
160.76
-0.35%
852,877
06/25/2026
158.88
162.80
158.88
161.33
+1.30%
622,282
06/24/2026
157.19
160.26
157.17
159.27
+1.49%
635,221
06/23/2026
155.36
157.19
154.95
156.93
+1.09%
562,205
06/22/2026
154.16
156.16
153.61
155.24
+1.08%
471,963
06/18/2026
154.25
156.39
152.74
153.58
+0.10%
971,727
06/17/2026
155.73
157.55
152.37
153.44
-2.05%
486,398
06/16/2026
157.20
158.91
156.05
156.65
+0.31%
429,307
06/15/2026
159.45
160.50
155.55
156.17
-1.61%
486,344
06/12/2026
156.92
158.77
155.94
158.72
+2.19%
430,944
06/11/2026
154.40
155.50
152.21
155.32
+0.79%
466,105
06/10/2026
154.67
156.42
153.80
154.10
-0.37%
500,988
06/09/2026
152.51
156.60
151.90
154.67
+2.38%
562,282
06/08/2026
152.93
153.85
150.95
151.07
-0.86%
541,624
06/05/2026
151.94
153.48
150.94
152.38
+0.27%
344,858
06/04/2026
149.11
152.33
149.11
151.97
+3.02%
446,839
06/03/2026
148.88
148.88
147.16
147.52
-1.39%
436,313
06/02/2026
146.58
149.90
146.58
149.59
+2.05%
390,868
06/01/2026
147.67
149.22
146.11
146.58
-2.10%
354,284
05/29/2026
149.67
150.75
147.70
149.72
-0.31%
586,623
05/28/2026
149.30
150.65
145.06
150.18
0.00%
305,456
05/27/2026
151.15
151.89
149.78
150.18
-0.48%
371,319
05/26/2026
150.45
151.87
149.81
150.89
+1.01%
260,517
05/22/2026
149.86
150.09
148.95
149.38
+0.21%
300,812
05/21/2026
148.58
149.58
147.31
149.06
-0.16%
309,722
05/20/2026
146.38
149.77
143.76
149.30
+2.40%
397,909
05/19/2026
146.11
146.77
144.81
145.80
-0.40%
340,762
05/18/2026
144.81
147.36
144.38
146.39
+1.60%
490,026
05/15/2026
146.58
146.58
142.73
144.09
-1.30%
446,559
05/14/2026
147.16
148.24
145.62
145.99
+0.28%
425,324
05/14/2026
$0.55 Dividend