5 DAY PERFORMANCE
-10.97%
1 MONTH PERFORMANCE
-8.47%
3 MONTH PERFORMANCE
+2.08%
6 MONTH PERFORMANCE
-3.95%
YEAR-TO-DATE PERFORMANCE
-1.87%
1 YEAR PERFORMANCE
+12.06%
Wintrust Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $154.69 | $155.77 (0.7%) | $156.69 | $154.13 | 472.00 K | $10.47 B |
| 06/18/2026 | $154.78 | $154.11 (-0.43%) | $156.92 | $153.26 | 971.73 K | $10.36 B |
| 06/17/2026 | $156.26 | $153.96 (-1.47%) | $158.09 | $152.89 | 486.40 K | $10.35 B |
| 06/16/2026 | $157.74 | $157.19 (-0.35%) | $159.45 | $156.58 | 429.31 K | $10.57 B |
| 06/15/2026 | $160.00 | $156.70 (-2.06%) | $161.05 | $156.08 | 486.34 K | $10.54 B |
| 06/12/2026 | $157.46 | $159.26 (1.14%) | $159.32 | $156.47 | 430.94 K | $10.71 B |
| 06/11/2026 | $154.93 | $155.85 (0.59%) | $156.03 | $152.73 | 466.11 K | $10.48 B |
| 06/10/2026 | $155.20 | $154.63 (-0.37%) | $156.96 | $154.33 | 501.00 K | $10.40 B |
| 06/09/2026 | $153.03 | $155.20 (1.42%) | $157.14 | $152.42 | 562.30 K | $10.44 B |
| 06/08/2026 | $153.45 | $151.59 (-1.21%) | $154.38 | $151.47 | 541.62 K | $10.19 B |
| 06/05/2026 | $152.46 | $152.90 (0.29%) | $154.00 | $151.46 | 344.90 K | $10.28 B |
| 06/04/2026 | $149.62 | $152.49 (1.92%) | $152.85 | $149.62 | 446.84 K | $10.25 B |
| 06/03/2026 | $149.39 | $148.02 (-0.92%) | $149.39 | $147.66 | 436.80 K | $9.95 B |
| 06/02/2026 | $147.08 | $150.10 (2.05%) | $150.41 | $147.08 | 390.90 K | $10.09 B |
| 06/01/2026 | $148.17 | $147.08 (-0.74%) | $149.73 | $146.61 | 354.30 K | $9.89 B |
| 05/29/2026 | $150.18 | $150.23 (0.03%) | $151.27 | $148.20 | 586.62 K | $10.10 B |
| 05/28/2026 | $149.81 | $150.69 (0.59%) | $151.16 | $145.56 | 305.50 K | $10.13 B |
| 05/27/2026 | $151.67 | $150.69 (-0.65%) | $152.41 | $150.29 | 371.32 K | $10.13 B |
| 05/26/2026 | $150.96 | $151.41 (0.3%) | $152.39 | $150.32 | 260.52 K | $10.18 B |
| 05/22/2026 | $150.37 | $149.89 (-0.32%) | $150.60 | $149.46 | 300.81 K | $10.08 B |
| 05/21/2026 | $149.09 | $149.57 (0.32%) | $150.09 | $147.81 | 309.72 K | $10.06 B |
| 05/20/2026 | $146.88 | $149.81 (1.99%) | $150.29 | $144.25 | 398.50 K | $10.07 B |
| 05/19/2026 | $146.61 | $146.30 (-0.21%) | $147.27 | $145.31 | 340.80 K | $9.84 B |
| 05/18/2026 | $145.31 | $146.89 (1.09%) | $147.86 | $144.87 | 490.03 K | $9.88 B |
| 05/15/2026 | $147.08 | $144.58 (-1.7%) | $147.08 | $143.22 | 446.60 K | $9.72 B |
| 05/14/2026 | $147.66 | $146.49 (-0.79%) | $148.75 | $146.12 | 425.32 K | $9.85 B |
| 05/13/2026 | $148.16 | $146.63 (-1.03%) | $148.90 | $145.65 | 342.63 K | $9.86 B |
| 05/12/2026 | $150.48 | $148.15 (-1.55%) | $150.48 | $145.98 | 546.40 K | $9.96 B |
| 05/11/2026 | $152.04 | $150.48 (-1.03%) | $152.57 | $149.22 | 675.61 K | $10.12 B |
| 05/08/2026 | $151.53 | $151.64 (0.07%) | $152.29 | $150.59 | 411.62 K | $10.20 B |
| 05/07/2026 | $153.30 | $151.18 (-1.38%) | $153.50 | $150.51 | 447.30 K | $10.17 B |
| 05/06/2026 | $151.63 | $153.28 (1.09%) | $154.39 | $151.32 | 497.60 K | $10.31 B |
| 05/05/2026 | $149.31 | $150.46 (0.77%) | $151.19 | $148.48 | 280.41 K | $10.12 B |
| 05/04/2026 | $149.15 | $148.95 (-0.13%) | $150.28 | $147.83 | 298.42 K | $10.02 B |
| 05/01/2026 | $150.57 | $149.57 (-0.66%) | $151.52 | $148.74 | 331.10 K | $10.06 B |
| 04/30/2026 | $147.92 | $150.57 (1.79%) | $151.34 | $147.43 | 701.50 K | $10.13 B |
| 04/29/2026 | $149.62 | $148.04 (-1.06%) | $150.03 | $147.35 | 312.70 K | $9.96 B |
| 04/28/2026 | $150.28 | $150.55 (0.18%) | $151.00 | $149.75 | 293.72 K | $10.12 B |
| 04/27/2026 | $148.15 | $149.24 (0.74%) | $149.99 | $145.35 | 327.05 K | $10.04 B |
| 04/24/2026 | $150.32 | $147.91 (-1.6%) | $151.00 | $147.55 | 452.20 K | $9.95 B |
| 04/23/2026 | $148.73 | $150.55 (1.22%) | $151.09 | $147.50 | 481.40 K | $10.12 B |
| 04/22/2026 | $151.66 | $147.89 (-2.49%) | $152.11 | $147.17 | 653.60 K | $9.95 B |
| 04/21/2026 | $151.80 | $150.26 (-1.01%) | $153.75 | $149.51 | 655.81 K | $10.10 B |
| 04/20/2026 | $147.38 | $148.79 (0.96%) | $149.85 | $147.38 | 590.17 K | $10.01 B |
| 04/17/2026 | $146.79 | $148.17 (0.94%) | $151.13 | $146.37 | 805.00 K | $9.96 B |
| 04/16/2026 | $145.93 | $145.24 (-0.47%) | $146.93 | $144.97 | 368.43 K | $9.77 B |
| 04/15/2026 | $145.37 | $146.06 (0.47%) | $146.89 | $143.74 | 353.90 K | $9.82 B |
| 04/14/2026 | $146.55 | $145.51 (-0.71%) | $146.85 | $145.30 | 314.01 K | $9.78 B |
| 04/13/2026 | $144.98 | $147.23 (1.55%) | $147.44 | $143.78 | 298.61 K | $9.90 B |
| 04/10/2026 | $147.19 | $145.92 (-0.86%) | $147.22 | $145.44 | 312.78 K | $9.81 B |
| 04/09/2026 | $144.86 | $147.43 (1.77%) | $147.95 | $144.49 | 326.10 K | $9.91 B |
| 04/08/2026 | $144.74 | $145.46 (0.5%) | $146.67 | $144.38 | 449.55 K | $9.78 B |
| 04/07/2026 | $139.60 | $140.45 (0.61%) | $141.04 | $139.36 | 268.10 K | $9.44 B |
| 04/06/2026 | $138.93 | $140.34 (1.01%) | $140.67 | $138.73 | 341.93 K | $9.44 B |
| 04/02/2026 | $137.05 | $139.60 (1.86%) | $139.75 | $136.29 | 324.44 K | $9.39 B |
| 04/01/2026 | $139.74 | $140.06 (0.23%) | $141.78 | $139.71 | 529.90 K | $9.42 B |
| 03/31/2026 | $135.62 | $138.94 (2.45%) | $139.45 | $134.78 | 623.65 K | $9.34 B |
| 03/30/2026 | $133.21 | $133.55 (0.26%) | $134.08 | $131.82 | 510.05 K | $8.98 B |
| 03/27/2026 | $134.33 | $132.19 (-1.59%) | $134.53 | $131.42 | 536.20 K | $8.89 B |
| 03/26/2026 | $135.87 | $135.29 (-0.43%) | $136.92 | $134.07 | 455.50 K | $9.10 B |
| 03/25/2026 | $136.85 | $136.93 (0.06%) | $137.91 | $135.20 | 268.41 K | $9.21 B |
| 03/24/2026 | $132.77 | $136.10 (2.51%) | $137.46 | $131.32 | 289.12 K | $9.15 B |
| 03/23/2026 | $135.90 | $134.40 (-1.1%) | $137.17 | $134.05 | 430.32 K | $9.04 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
