WTFC
Wintrust Financi (WTFC)
NASDAQ
$161.55+$0.04 (+0.03%)
Price as of Jul 13, 2026 5:19 PM EDT
  • $10.9B
    Market Cap
  • 23.43%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +4.46%
    Low Price$153.96
    High Price$162.79
  • 3 Months
    +11.11%
    Low Price$144.58
    High Price$162.79
  • 1 Year
    +24.35%
    Low Price$120.24
    High Price$162.79
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
162.16
162.31
160.88
161.50
-0.01%
633,833
07/10/2026
162.22
162.78
160.94
161.52
-0.14%
449,014
07/09/2026
158.84
162.69
158.84
161.74
+2.10%
622,782
07/08/2026
160.57
160.57
155.43
158.42
-1.88%
681,915
07/07/2026
162.71
164.00
161.09
161.45
-0.82%
693,425
07/06/2026
161.09
163.61
160.98
162.79
+0.99%
420,720
07/02/2026
163.96
164.00
159.71
161.19
-0.98%
537,433
07/01/2026
160.45
163.20
159.99
162.79
+1.29%
467,626
06/30/2026
160.20
161.23
159.40
160.72
+0.22%
445,882
06/29/2026
160.85
161.91
159.63
160.37
-0.58%
595,204
06/26/2026
162.13
162.58
159.85
161.31
-0.35%
852,877
06/25/2026
159.42
163.36
159.42
161.88
+1.30%
622,282
06/24/2026
157.73
160.81
157.71
159.81
+1.49%
635,221
06/23/2026
155.89
157.73
155.48
157.47
+1.09%
562,205
06/22/2026
154.69
156.69
154.13
155.77
+1.08%
471,963
06/18/2026
154.78
156.92
153.26
154.11
+0.10%
971,727
06/17/2026
156.26
158.09
152.89
153.96
-2.05%
486,398
06/16/2026
157.74
159.45
156.58
157.19
+0.31%
429,307
06/15/2026
160.00
161.05
156.08
156.70
-1.61%
486,344
06/12/2026
157.46
159.32
156.47
159.26
+2.19%
430,944
06/11/2026
154.93
156.03
152.73
155.85
+0.79%
466,105
06/10/2026
155.20
156.96
154.33
154.63
-0.37%
500,988
06/09/2026
153.03
157.14
152.42
155.20
+2.38%
562,282
06/08/2026
153.45
154.38
151.47
151.59
-0.86%
541,624
06/05/2026
152.46
154.00
151.46
152.90
+0.27%
344,858
06/04/2026
149.62
152.86
149.62
152.49
+3.02%
446,839
06/03/2026
149.39
149.39
147.66
148.02
-1.39%
436,313
06/02/2026
147.08
150.41
147.08
150.10
+2.05%
390,868
06/01/2026
148.17
149.73
146.61
147.08
-2.10%
354,284
05/29/2026
150.18
151.27
148.20
150.23
-0.31%
586,623
05/28/2026
149.81
151.16
145.56
150.69
0.00%
305,456
05/27/2026
151.67
152.41
150.29
150.69
-0.48%
371,319
05/26/2026
150.96
152.39
150.32
151.41
+1.01%
260,517
05/22/2026
150.37
150.60
149.46
149.89
+0.21%
300,812
05/21/2026
149.09
150.09
147.81
149.57
-0.16%
309,722
05/20/2026
146.88
150.29
144.25
149.81
+2.40%
397,909
05/19/2026
146.61
147.27
145.31
146.30
-0.40%
340,762
05/18/2026
145.31
147.86
144.87
146.89
+1.60%
490,026
05/15/2026
147.08
147.08
143.22
144.58
-1.30%
446,559
05/14/2026
147.66
148.75
146.12
146.49
+0.28%
425,324
05/14/2026
$0.55 Dividend
05/13/2026
147.60
148.34
145.10
146.08
-1.03%
342,628
05/12/2026
149.92
149.92
145.43
147.59
-1.55%
546,363
05/11/2026
151.47
152.00
148.66
149.92
-0.76%
675,605
05/08/2026
150.96
151.71
150.03
151.07
+0.30%
411,617
05/07/2026
152.72
152.92
149.95
150.61
-1.37%
447,277
05/06/2026
151.06
153.81
150.75
152.71
+1.88%
497,583
05/05/2026
148.75
150.62
147.92
149.89
+1.01%
280,405
05/04/2026
148.59
149.72
147.28
148.39
-0.41%
298,424
05/01/2026
150.01
150.95
148.18
149.01
-0.66%
331,084
04/30/2026
147.37
150.77
146.88
150.01
+1.71%
701,484
04/29/2026
149.06
149.47
146.80
147.48
-1.67%
312,697
04/28/2026
149.72
150.43
149.19
149.99
+0.88%
293,723
04/27/2026
147.59
149.42
144.80
148.68
+0.90%
327,050
04/24/2026
149.76
150.43
147.00
147.36
-1.75%
452,155
04/23/2026
148.17
150.52
146.95
149.99
+1.80%
481,393
04/22/2026
151.09
151.54
146.62
147.34
-1.58%
653,593
04/21/2026
151.23
153.17
148.94
149.70
+0.99%
655,660
04/20/2026
146.83
149.29
146.83
148.23
+0.42%
590,171
04/20/2026
$3.22 Earnings
04/17/2026
146.24
150.56
145.82
147.61
+2.02%
804,955
04/16/2026
145.38
146.38
144.43
144.70
-0.56%
368,427
04/15/2026
144.82
146.34
143.20
145.51
+0.38%
353,885
04/14/2026
146.00
146.30
144.75
144.96
-1.17%
314,014
04/13/2026
144.44
146.89
143.24
146.68
+0.90%
298,608
04/10/2026
146.64
146.67
144.89
145.37
-1.02%
312,783
04/09/2026
144.32
147.40
143.95
146.88
+1.35%
326,051
04/08/2026
144.20
146.12
143.84
144.91
+3.57%
449,545
04/07/2026
139.08
140.51
138.84
139.92
+0.08%
268,104
04/06/2026
138.41
140.14
138.21
139.81
+0.53%
341,929
04/02/2026
136.54
139.23
135.78
139.08
-0.33%
324,440
04/01/2026
139.22
141.25
139.19
139.53
+0.81%
529,881
03/31/2026
135.11
138.93
134.27
138.42
+4.04%
623,649
03/30/2026
132.71
133.58
131.33
133.05
+1.03%
510,051
03/27/2026
133.83
134.03
130.93
131.69
-2.29%
536,157
03/26/2026
135.36
136.41
133.57
134.78
-1.20%
455,491
03/25/2026
136.34
137.39
134.69
136.42
+0.61%
268,410
03/24/2026
132.27
136.94
130.83
135.59
+1.26%
289,117
03/23/2026
135.39
136.66
133.55
133.90
+1.41%
430,316
03/20/2026
132.72
133.98
130.51
132.03
-0.52%
1,336,053
03/19/2026
129.87
133.76
128.88
132.72
+1.91%
639,191
03/18/2026
131.25
132.06
129.84
130.23
-1.00%
374,223
03/17/2026
132.66
133.46
130.79
131.54
+0.38%
452,006
03/16/2026
131.19
132.54
130.91
131.05
+1.02%
497,985
03/13/2026
132.36
132.60
128.67
129.72
-1.00%
607,315
03/12/2026
131.24
132.30
129.70
131.04
-2.33%
620,291
03/11/2026
135.26
136.00
133.65
134.16
-1.43%
279,585
03/10/2026
137.22
139.24
135.26
136.11
-0.42%
461,506
03/09/2026
134.38
137.46
131.66
136.69
-0.63%
986,314
03/06/2026
138.40
139.23
135.39
137.55
-3.52%
550,818
03/05/2026
142.87
143.87
140.72
142.57
-1.54%
271,793
03/04/2026
144.90
146.01
143.97
144.80
+0.06%
273,441
03/03/2026
143.05
146.27
141.36
144.72
-0.97%
327,722
03/02/2026
140.60
147.28
140.42
146.13
+1.82%
346,390
02/27/2026
147.87
148.90
140.72
143.52
-5.34%
628,665
02/26/2026
150.23
152.21
149.30
151.61
+1.51%
456,974
02/25/2026
149.29
150.49
148.04
149.36
+0.71%
415,817
02/24/2026
147.54
149.42
146.16
148.31
-0.29%
476,124
02/23/2026
155.55
156.90
147.33
148.75
-4.47%
401,014
02/20/2026
152.74
155.76
150.93
155.71
+1.83%
361,417