WTFC
Wintrust Financi (WTFC)
NASDAQ
$155.03+$0.47 (+0.30%)
Price as of Nov 11, 2026 7:30 PM EST
  • $10.4B
    Market Cap
  • 19.70%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +8.28%
    Low Price$140.52
    High Price$156.85
  • 3 Months
    -2.57%
    Low Price$140.52
    High Price$161.90
  • 1 Year
    +19.70%
    Low Price$121.71
    High Price$165.75
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
154.85
155.80
153.57
154.56
-0.23%
449,476
11/09/2026
153.50
156.28
152.45
154.92
+2.41%
555,764
11/06/2026
150.77
152.80
150.47
151.27
-0.30%
456,230
11/05/2026
157.98
159.55
150.48
151.72
-2.47%
507,904
11/05/2026
$0.55 Dividend
11/04/2026
159.41
160.51
155.23
155.57
+0.48%
459,113
11/03/2026
156.85
157.59
154.44
154.82
-1.29%
810,818
11/02/2026
153.41
158.32
152.44
156.85
+3.29%
707,168
10/30/2026
154.43
154.43
151.14
151.84
-1.14%
448,793
10/29/2026
152.36
153.93
151.85
153.59
+2.56%
947,409
10/28/2026
150.82
151.11
147.97
149.75
-0.34%
401,371
10/27/2026
151.46
151.46
149.15
150.26
-0.25%
335,490
10/26/2026
150.47
151.85
149.61
150.64
+0.27%
478,975
10/23/2026
148.37
150.75
148.01
150.24
+0.68%
620,933
10/22/2026
146.84
149.34
146.84
149.22
+1.62%
647,722
10/21/2026
147.14
148.00
146.08
146.84
+0.74%
745,092
10/20/2026
141.94
146.66
141.93
145.76
+2.70%
1,013,390
10/19/2026
143.70
144.56
141.21
141.94
-1.14%
701,423
10/19/2026
$3.37 Earnings
10/16/2026
143.80
146.15
142.58
143.57
+0.38%
383,378
10/15/2026
141.79
143.68
140.35
143.03
+1.79%
637,115
10/14/2026
140.16
141.44
139.95
140.52
-1.24%
558,510
10/13/2026
145.02
145.04
142.06
142.29
-0.98%
353,661
10/12/2026
143.16
145.18
142.98
143.69
+0.66%
368,061
10/09/2026
143.25
143.79
142.18
142.75
-0.66%
294,748
10/08/2026
141.01
144.17
140.98
143.69
+1.20%
583,245
10/07/2026
142.42
142.82
137.74
141.99
-1.69%
1,210,711
10/06/2026
144.69
146.15
144.16
144.43
-0.18%
681,374
10/05/2026
145.51
146.64
143.19
144.69
+0.12%
671,549
10/02/2026
143.95
145.63
143.66
144.51
+1.02%
459,286
10/01/2026
141.10
143.56
138.07
143.04
+1.22%
809,463
09/30/2026
142.75
143.66
141.01
141.32
-1.16%
393,322
09/29/2026
143.64
144.52
141.94
142.98
-0.37%
535,251
09/28/2026
145.60
145.60
143.39
143.51
-1.43%
327,044
09/25/2026
144.91
145.97
144.23
145.60
+1.24%
317,288
09/24/2026
143.67
144.24
142.17
143.81
+0.42%
358,391
09/23/2026
144.09
145.46
143.06
143.20
-0.68%
380,520
09/22/2026
147.33
148.02
143.99
144.19
-1.62%
419,821
09/21/2026
147.70
148.14
146.34
146.56
-0.30%
342,756
09/18/2026
147.34
147.80
146.39
147.00
-0.28%
987,112
09/17/2026
149.64
149.64
147.24
147.42
-0.20%
473,832
09/16/2026
151.07
152.23
145.09
147.72
-2.13%
545,553
09/15/2026
151.45
152.74
150.46
150.94
-0.34%
421,110
09/14/2026
151.54
152.82
150.37
151.45
-0.11%
426,933
09/11/2026
151.67
152.00
149.35
151.62
+0.94%
538,832
09/10/2026
149.80
150.52
148.28
150.22
+0.13%
426,351
09/09/2026
150.74
151.72
149.55
150.02
-1.20%
402,471
09/08/2026
153.08
153.95
151.63
151.84
-1.13%
483,910
09/04/2026
152.36
154.10
152.18
153.58
+0.39%
227,758
09/03/2026
152.46
153.76
151.26
152.98
+0.85%
339,356
09/02/2026
148.99
153.05
148.96
151.68
+2.34%
380,373
09/01/2026
149.47
150.82
147.73
148.22
-1.08%
353,518
08/31/2026
152.02
152.41
149.76
149.83
-1.69%
357,019
08/28/2026
153.11
153.74
151.74
152.41
-0.02%
437,130
08/27/2026
151.49
152.58
150.11
152.44
-0.08%
366,941
08/26/2026
151.63
153.48
150.77
152.56
+1.33%
577,347
08/25/2026
152.17
152.17
149.97
150.56
-0.59%
470,280
08/24/2026
152.35
153.96
151.24
151.45
-0.45%
370,768
08/21/2026
153.01
153.59
151.00
152.13
+0.04%
413,207
08/20/2026
152.58
153.53
150.89
152.07
-0.52%
396,389
08/19/2026
158.49
158.92
152.73
152.87
-3.43%
662,466
08/18/2026
160.86
161.51
157.72
158.30
-1.30%
618,006
08/17/2026
161.17
163.35
160.04
160.39
-0.93%
432,857
08/14/2026
161.56
162.74
159.66
161.90
+0.01%
314,384
08/13/2026
163.06
163.99
160.76
161.88
-0.09%
494,319
08/12/2026
161.46
162.47
160.05
162.03
+0.31%
928,882
08/11/2026
158.99
161.75
158.18
161.53
+1.82%
723,333
08/10/2026
157.96
159.47
157.55
158.64
+0.28%
539,485
08/07/2026
158.05
159.80
157.22
158.19
-0.24%
944,585
08/06/2026
161.87
161.99
158.43
158.57
-1.09%
426,647
08/06/2026
$0.55 Dividend
08/05/2026
163.30
163.30
160.25
160.32
-0.94%
517,034
08/04/2026
160.80
163.45
159.74
161.84
+0.75%
1,024,351
08/03/2026
158.75
161.15
158.75
160.64
+1.39%
485,715
07/31/2026
159.41
159.60
157.14
158.44
-0.07%
480,758
07/30/2026
159.05
159.10
157.08
158.55
+0.28%
593,048
07/29/2026
158.62
160.73
157.53
158.11
-1.16%
458,328
07/28/2026
159.29
160.48
158.66
159.97
+1.39%
686,902
07/27/2026
157.95
160.29
157.62
157.78
+0.14%
540,850
07/24/2026
156.88
158.55
155.59
157.56
+0.56%
543,522
07/23/2026
156.11
156.75
154.63
156.68
-0.48%
677,897
07/22/2026
156.56
158.00
154.82
157.43
-0.25%
828,590
07/21/2026
160.97
160.97
155.42
157.83
-2.89%
1,457,428
07/20/2026
163.51
164.40
161.17
162.53
-0.39%
864,492
07/20/2026
$3.30 Earnings
07/17/2026
164.27
164.88
162.74
163.16
-1.56%
1,389,992
07/16/2026
161.58
166.06
161.58
165.75
+2.63%
689,251
07/15/2026
160.99
162.94
160.55
161.50
+0.16%
550,972
07/14/2026
160.31
162.15
159.51
161.24
+0.53%
757,790
07/13/2026
161.04
161.18
159.77
160.38
-0.01%
633,833
07/10/2026
161.10
161.65
159.83
160.40
-0.14%
449,014
07/09/2026
157.74
161.56
157.74
160.62
+2.10%
622,782
07/08/2026
159.46
159.46
154.35
157.32
-1.88%
681,915
07/07/2026
161.58
162.87
159.98
160.33
-0.82%
693,425
07/06/2026
159.98
162.48
159.87
161.66
+0.99%
420,720
07/02/2026
162.83
162.87
158.60
160.07
-0.98%
537,433
07/01/2026
159.34
162.07
158.88
161.66
+1.29%
467,626
06/30/2026
159.09
160.11
158.30
159.61
+0.22%
445,882
06/29/2026
159.74
160.78
158.53
159.26
-0.58%
595,204
06/26/2026
161.01
161.46
158.74
160.19
-0.35%
852,877