tiprankstipranks
Trending News
More News >
Wintrust Financial Corp (WTFC)
NASDAQ:WTFC
US Market
Advertisement

Wintrust Financial (WTFC) Historical Prices

Compare
192 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 28, 2025
132.80
132.99
130.61
132.00
132.00
-0.08%
306,070
0.79
Jul 25, 2025
132.81
133.40
129.39
132.11
132.11
-0.52%
475,872
1.22
Jul 24, 2025
135.74
135.74
132.56
132.80
132.80
-1.97%
490,690
1.24
Jul 23, 2025
136.79
136.79
133.79
135.47
135.47
+0.09%
450,278
1.12
Jul 22, 2025
134.42
136.50
131.13
135.35
135.35
+3.02%
698,472
1.76
Jul 21, 2025
133.94
134.92
131.08
131.38
131.38
-2.01%
943,797
2.41
Jul 18, 2025
133.76
134.56
132.73
134.07
134.07
+0.58%
555,452
1.42
Jul 17, 2025
129.59
133.68
129.59
133.30
133.30
+2.81%
514,676
1.32
Jul 16, 2025
128.92
131.00
127.33
129.66
129.66
+1.08%
334,814
0.85
Jul 15, 2025
132.60
132.60
128.13
128.27
128.27
-3.44%
455,307
1.14
Jul 14, 2025
131.59
133.78
131.57
132.84
132.84
+0.74%
325,692
0.81
Jul 11, 2025
132.83
133.12
131.78
131.87
131.87
-1.10%
353,999
0.86
Jul 10, 2025
132.28
134.86
132.28
133.33
133.33
+0.54%
398,724
0.96
Jul 09, 2025
133.77
134.04
131.85
132.61
132.61
-0.17%
275,005
0.65
Jul 08, 2025
131.34
133.32
131.10
132.84
132.84
+1.71%
465,206
1.06
Jul 07, 2025
130.98
132.97
129.92
130.61
130.61
-0.99%
368,348
0.83
Jul 03, 2025
131.58
134.62
130.98
131.92
131.92
+1.24%
364,750
0.82
Jul 02, 2025
128.50
130.44
127.81
130.31
130.31
+2.04%
486,226
1.10
Jul 01, 2025
123.29
128.10
123.25
127.71
127.71
+3.01%
590,095
1.34
Jun 30, 2025
124.26
125.14
123.84
123.98
123.98
+0.54%
397,264
0.90
Jun 27, 2025
124.35
125.00
123.03
123.32
123.32
-0.72%
911,692
2.12
Jun 26, 2025
121.80
124.36
121.33
124.21
124.21
+2.37%
385,429
0.90
Jun 25, 2025
122.89
122.89
120.31
121.34
121.34
-1.26%
420,964
0.99
Jun 24, 2025
123.79
125.20
122.79
122.89
122.89
+0.38%
398,630
0.94
Jun 23, 2025
120.38
122.70
119.07
122.43
122.43
+1.70%
253,793
0.56
Jun 20, 2025
119.78
120.81
119.05
120.38
120.38
+1.42%
658,173
1.47
Jun 18, 2025
117.44
119.71
117.21
118.70
118.70
+1.23%
251,153
0.56
Jun 17, 2025
117.63
118.42
116.57
117.26
117.26
-0.82%
287,815
0.64
Jun 16, 2025
119.50
120.09
117.75
118.23
118.23
+0.20%
372,168
0.82
Jun 13, 2025
118.85
119.33
117.01
117.99
117.99
-1.76%
317,367
0.70
Jun 12, 2025
120.34
120.51
118.71
120.10
120.10
-0.73%
392,284
0.86
Jun 11, 2025
123.28
123.80
120.79
120.98
120.98
-1.71%
374,104
0.82
Jun 10, 2025
122.57
123.78
121.90
123.09
123.09
+0.78%
256,001
0.56
Jun 09, 2025
122.20
123.57
121.85
122.14
122.14
+0.35%
266,088
0.58
Jun 06, 2025
120.76
121.80
119.81
121.72
121.72
+2.38%
263,896
0.56
Jun 05, 2025
120.19
120.19
118.27
118.89
118.89
-0.86%
318,751
0.68
Jun 04, 2025
122.09
122.55
119.89
119.92
119.92
-1.98%
416,467
0.89
Jun 03, 2025
119.73
122.55
119.20
122.34
122.34
+2.33%
295,441
0.62
Jun 02, 2025
118.78
119.91
116.74
119.56
119.56
+0.13%
319,637
0.67
May 30, 2025
119.81
119.82
118.29
119.41
119.41
-0.45%
251,115
0.52
May 29, 2025
120.37
120.37
118.81
119.95
119.95
+0.48%
283,452
0.59
May 28, 2025
121.18
121.46
119.28
119.38
119.38
-1.49%
312,357
0.65
May 27, 2025
120.00
121.29
118.43
121.18
121.18
+2.51%
344,952
0.71
May 23, 2025
115.82
118.91
114.73
118.21
118.21
-0.42%
190,291
0.39
May 22, 2025
117.32
119.66
116.63
118.71
118.71
+0.49%
324,638
0.67
May 21, 2025
121.15
121.37
118.03
118.13
118.13
-3.19%
250,750
0.52
May 20, 2025
122.18
122.65
120.53
122.02
122.02
-0.02%
420,396
0.87
May 19, 2025
121.01
122.17
120.15
122.05
122.05
-0.20%
249,194
0.51
May 16, 2025
122.29
122.73
120.47
122.30
122.30
<+0.01%
398,977
0.82
May 15, 2025
122.64
123.02
121.41
122.29
122.29
-0.29%
260,192
0.53
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis