WTFC | Wintrust Financi | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

Wintrust Financi (WTFC)

NASDAQ

$149.83+$2.47 (+1.68%)

Price as of Oct 22, 2026 7:30 PM EDT

$9.9B
Market Cap
18.64%
1-Year Change
Banks - Regional
Industry

1 Month
+0.19%

Low Price$141.02

High Price$147.36
3 Months
-6.96%

Low Price$141.02

High Price$162.41
1 Year
+18.64%

Low Price$122.14

High Price$166.33

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	147.66	148.52	146.60	147.36	+0.74%	745,092
10/20/2026	142.44	147.18	142.43	146.28	+2.70%	1,013,390
10/19/2026	144.21	145.07	141.71	142.44	-1.14%	701,423
10/19/2026	$3.37 Earnings
10/16/2026	144.31	146.67	143.08	144.08	+0.38%	383,378
10/15/2026	142.29	144.19	140.85	143.54	+1.79%	637,115
10/14/2026	140.66	141.94	140.45	141.02	-1.24%	558,510
10/13/2026	145.53	145.56	142.56	142.79	-0.98%	353,661
10/12/2026	143.67	145.70	143.49	144.20	+0.66%	368,061
10/09/2026	143.76	144.30	142.69	143.25	-0.66%	294,748
10/08/2026	141.51	144.68	141.48	144.20	+1.20%	583,245
10/07/2026	142.92	143.33	138.23	142.49	-1.69%	1,210,711
10/06/2026	145.20	146.67	144.67	144.94	-0.18%	681,374
10/05/2026	146.02	147.16	143.70	145.20	+0.12%	671,549
10/02/2026	144.46	146.14	144.17	145.02	+1.02%	459,286
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