5 DAY PERFORMANCE
-7.45%
1 MONTH PERFORMANCE
-10.13%
3 MONTH PERFORMANCE
-10.97%
6 MONTH PERFORMANCE
+3.52%
YEAR-TO-DATE PERFORMANCE
-1.87%
1 YEAR PERFORMANCE
+1.57%
Wintrust Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $148.22 | $147.25 (-0.65%) | $148.64 | $147.06 | 68.86 K | $9.93 B |
| 09/18/2026 | $147.86 | $147.52 (-0.23%) | $148.33 | $146.91 | 987.11 K | $9.95 B |
| 09/17/2026 | $150.17 | $147.94 (-1.48%) | $150.17 | $147.76 | 473.83 K | $9.98 B |
| 09/16/2026 | $151.60 | $148.24 (-2.22%) | $152.77 | $145.60 | 545.60 K | $10.00 B |
| 09/15/2026 | $151.99 | $151.47 (-0.34%) | $153.28 | $151.00 | 421.11 K | $10.21 B |
| 09/14/2026 | $152.08 | $151.99 (-0.06%) | $153.36 | $150.90 | 426.93 K | $10.25 B |
| 09/11/2026 | $152.21 | $152.16 (-0.03%) | $152.54 | $149.88 | 538.83 K | $10.26 B |
| 09/10/2026 | $150.33 | $150.75 (0.28%) | $151.05 | $148.80 | 426.35 K | $10.17 B |
| 09/09/2026 | $151.27 | $150.55 (-0.48%) | $152.26 | $150.08 | 402.50 K | $10.15 B |
| 09/08/2026 | $153.62 | $152.38 (-0.81%) | $154.49 | $152.17 | 483.91 K | $10.28 B |
| 09/04/2026 | $152.90 | $154.12 (0.8%) | $154.64 | $152.72 | 227.76 K | $10.39 B |
| 09/03/2026 | $153.00 | $153.52 (0.34%) | $154.30 | $151.79 | 339.40 K | $10.35 B |
| 09/02/2026 | $149.52 | $152.22 (1.81%) | $153.59 | $149.49 | 380.40 K | $10.26 B |
| 09/01/2026 | $150.00 | $148.74 (-0.84%) | $151.35 | $148.25 | 353.52 K | $10.03 B |
| 08/31/2026 | $152.56 | $150.36 (-1.44%) | $152.95 | $150.29 | 357.00 K | $10.14 B |
| 08/28/2026 | $153.65 | $152.95 (-0.46%) | $154.28 | $152.28 | 437.13 K | $10.31 B |
| 08/27/2026 | $152.03 | $152.98 (0.62%) | $153.12 | $150.65 | 366.94 K | $10.32 B |
| 08/26/2026 | $152.17 | $153.10 (0.61%) | $154.02 | $151.30 | 577.35 K | $10.32 B |
| 08/25/2026 | $152.71 | $151.09 (-1.06%) | $152.71 | $150.50 | 470.30 K | $10.19 B |
| 08/24/2026 | $152.89 | $151.99 (-0.59%) | $154.50 | $151.78 | 370.80 K | $10.25 B |
| 08/21/2026 | $153.55 | $152.67 (-0.57%) | $154.13 | $151.53 | 413.21 K | $10.30 B |
| 08/20/2026 | $153.12 | $152.61 (-0.33%) | $154.07 | $151.42 | 396.40 K | $10.29 B |
| 08/19/2026 | $159.05 | $153.41 (-3.55%) | $159.49 | $153.27 | 662.50 K | $10.35 B |
| 08/18/2026 | $161.43 | $158.86 (-1.59%) | $162.08 | $158.28 | 618.01 K | $10.71 B |
| 08/17/2026 | $161.74 | $160.96 (-0.48%) | $163.93 | $160.61 | 432.90 K | $10.85 B |
| 08/14/2026 | $162.13 | $162.47 (0.21%) | $163.32 | $160.22 | 314.41 K | $10.96 B |
| 08/13/2026 | $163.64 | $162.45 (-0.73%) | $164.57 | $161.33 | 494.32 K | $10.95 B |
| 08/12/2026 | $162.03 | $162.60 (0.35%) | $163.04 | $160.62 | 874.92 K | $10.96 B |
| 08/11/2026 | $159.55 | $162.10 (1.6%) | $162.32 | $158.74 | 725.67 K | $10.93 B |
| 08/10/2026 | $158.52 | $159.20 (0.43%) | $160.03 | $158.10 | 539.50 K | $10.74 B |
| 08/07/2026 | $158.61 | $158.75 (0.09%) | $160.37 | $157.78 | 874.59 K | $10.71 B |
| 08/06/2026 | $162.44 | $159.13 (-2.04%) | $162.56 | $158.99 | 426.65 K | $10.73 B |
| 08/05/2026 | $164.44 | $161.44 (-1.82%) | $164.44 | $161.37 | 517.03 K | $10.89 B |
| 08/04/2026 | $161.92 | $162.97 (0.65%) | $164.59 | $160.85 | 1.02 M | $10.99 B |
| 08/03/2026 | $159.86 | $161.76 (1.19%) | $162.27 | $159.86 | 485.72 K | $10.91 B |
| 07/31/2026 | $160.52 | $159.54 (-0.61%) | $160.71 | $158.24 | 480.80 K | $10.76 B |
| 07/30/2026 | $160.16 | $159.65 (-0.32%) | $160.21 | $158.17 | 593.10 K | $10.77 B |
| 07/29/2026 | $159.72 | $159.21 (-0.32%) | $161.85 | $158.63 | 458.28 K | $10.74 B |
| 07/28/2026 | $160.40 | $161.08 (0.42%) | $161.60 | $159.77 | 687.90 K | $10.86 B |
| 07/27/2026 | $159.05 | $158.88 (-0.11%) | $161.40 | $158.72 | 540.85 K | $10.71 B |
| 07/24/2026 | $157.97 | $158.66 (0.44%) | $159.65 | $156.68 | 543.52 K | $10.70 B |
| 07/23/2026 | $157.20 | $157.77 (0.36%) | $157.84 | $155.71 | 677.90 K | $10.64 B |
| 07/22/2026 | $157.65 | $158.53 (0.56%) | $159.10 | $155.90 | 828.60 K | $10.69 B |
| 07/21/2026 | $162.09 | $158.93 (-1.95%) | $162.09 | $156.51 | 1.46 M | $10.72 B |
| 07/20/2026 | $164.65 | $163.66 (-0.6%) | $165.55 | $162.29 | 864.50 K | $11.04 B |
| 07/17/2026 | $165.41 | $164.30 (-0.67%) | $166.03 | $163.87 | 1.39 M | $11.08 B |
| 07/16/2026 | $162.71 | $166.90 (2.58%) | $167.22 | $162.71 | 689.30 K | $11.25 B |
| 07/15/2026 | $162.11 | $162.62 (0.31%) | $164.07 | $161.67 | 548.80 K | $10.94 B |
| 07/14/2026 | $161.43 | $162.36 (0.58%) | $163.28 | $160.62 | 763.80 K | $10.92 B |
| 07/13/2026 | $162.16 | $161.50 (-0.41%) | $162.31 | $160.88 | 633.83 K | $10.86 B |
| 07/10/2026 | $162.22 | $161.52 (-0.43%) | $162.78 | $160.94 | 449.01 K | $10.86 B |
| 07/09/2026 | $158.84 | $161.74 (1.83%) | $162.69 | $158.84 | 622.78 K | $10.88 B |
| 07/08/2026 | $160.57 | $158.42 (-1.34%) | $160.57 | $155.43 | 681.92 K | $10.65 B |
| 07/07/2026 | $162.71 | $161.45 (-0.77%) | $164.00 | $161.09 | 693.43 K | $10.86 B |
| 07/06/2026 | $161.09 | $162.79 (1.06%) | $163.61 | $160.98 | 420.72 K | $10.95 B |
| 07/02/2026 | $163.96 | $161.19 (-1.69%) | $164.00 | $159.71 | 537.43 K | $10.84 B |
| 07/01/2026 | $160.45 | $162.79 (1.46%) | $163.20 | $159.99 | 467.63 K | $10.95 B |
| 06/30/2026 | $160.20 | $160.72 (0.32%) | $161.23 | $159.40 | 445.90 K | $10.81 B |
| 06/29/2026 | $160.85 | $160.37 (-0.3%) | $161.91 | $159.63 | 595.20 K | $10.78 B |
| 06/26/2026 | $162.13 | $161.31 (-0.51%) | $162.58 | $159.85 | 852.90 K | $10.85 B |
| 06/25/2026 | $159.42 | $161.88 (1.54%) | $163.36 | $159.42 | 622.30 K | $10.89 B |
| 06/24/2026 | $157.73 | $159.81 (1.32%) | $160.81 | $157.71 | 635.22 K | $10.75 B |
| 06/23/2026 | $155.89 | $157.47 (1.01%) | $157.73 | $155.48 | 562.21 K | $10.59 B |
| 06/22/2026 | $154.69 | $155.77 (0.7%) | $156.69 | $154.13 | 472.00 K | $10.47 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.
