5 DAY PERFORMANCE
-9.96%
1 MONTH PERFORMANCE
-5.51%
3 MONTH PERFORMANCE
-15.01%
6 MONTH PERFORMANCE
-8.81%
YEAR-TO-DATE PERFORMANCE
-1.87%
1 YEAR PERFORMANCE
+5.73%
Wintrust Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $157.98 | $151.72 (-3.96%) | $159.55 | $150.48 | 491.16 K | $10.24 B |
| 11/04/2026 | $159.97 | $156.12 (-2.41%) | $161.08 | $155.78 | 458.90 K | $10.53 B |
| 11/03/2026 | $157.40 | $155.37 (-1.29%) | $158.15 | $154.99 | 809.83 K | $10.48 B |
| 11/02/2026 | $153.95 | $157.40 (2.24%) | $158.88 | $152.98 | 705.80 K | $10.62 B |
| 10/30/2026 | $154.98 | $152.38 (-1.68%) | $154.98 | $151.67 | 448.80 K | $10.28 B |
| 10/29/2026 | $152.90 | $154.13 (0.8%) | $154.48 | $152.39 | 947.73 K | $10.40 B |
| 10/28/2026 | $151.35 | $150.28 (-0.71%) | $151.64 | $148.49 | 401.40 K | $10.14 B |
| 10/27/2026 | $152.00 | $150.79 (-0.8%) | $152.00 | $149.68 | 335.50 K | $10.17 B |
| 10/26/2026 | $151.00 | $151.17 (0.11%) | $152.39 | $150.14 | 479.00 K | $10.20 B |
| 10/23/2026 | $148.89 | $150.77 (1.26%) | $151.28 | $148.53 | 620.93 K | $10.17 B |
| 10/22/2026 | $147.36 | $149.75 (1.62%) | $149.87 | $147.36 | 647.72 K | $10.10 B |
| 10/21/2026 | $147.66 | $147.36 (-0.2%) | $148.52 | $146.60 | 745.10 K | $9.94 B |
| 10/20/2026 | $142.44 | $146.28 (2.7%) | $147.18 | $142.43 | 1.01 M | $9.87 B |
| 10/19/2026 | $144.21 | $142.44 (-1.23%) | $145.07 | $141.71 | 701.42 K | $9.61 B |
| 10/16/2026 | $144.31 | $144.08 (-0.16%) | $146.67 | $143.08 | 383.40 K | $9.72 B |
| 10/15/2026 | $142.29 | $143.54 (0.88%) | $144.19 | $140.85 | 637.12 K | $9.68 B |
| 10/14/2026 | $140.66 | $141.02 (0.26%) | $141.94 | $140.45 | 558.51 K | $9.51 B |
| 10/13/2026 | $145.53 | $142.79 (-1.88%) | $145.56 | $142.56 | 353.70 K | $9.63 B |
| 10/12/2026 | $143.67 | $144.20 (0.37%) | $145.70 | $143.49 | 368.06 K | $9.72 B |
| 10/09/2026 | $143.76 | $143.25 (-0.35%) | $144.30 | $142.69 | 294.75 K | $9.66 B |
| 10/08/2026 | $141.51 | $144.20 (1.9%) | $144.68 | $141.48 | 583.25 K | $9.72 B |
| 10/07/2026 | $142.92 | $142.49 (-0.3%) | $143.32 | $138.23 | 1.21 M | $9.61 B |
| 10/06/2026 | $145.20 | $144.94 (-0.18%) | $146.67 | $144.67 | 681.40 K | $9.77 B |
| 10/05/2026 | $146.02 | $145.20 (-0.56%) | $147.16 | $143.70 | 671.55 K | $9.79 B |
| 10/02/2026 | $144.46 | $145.02 (0.39%) | $146.14 | $144.17 | 436.00 K | $9.78 B |
| 10/01/2026 | $141.60 | $143.55 (1.38%) | $144.07 | $138.56 | 809.50 K | $9.68 B |
| 09/30/2026 | $143.25 | $141.82 (-1%) | $144.17 | $141.51 | 393.32 K | $9.56 B |
| 09/29/2026 | $144.15 | $143.49 (-0.46%) | $145.03 | $142.44 | 536.30 K | $9.68 B |
| 09/28/2026 | $146.11 | $144.02 (-1.43%) | $146.11 | $143.90 | 327.04 K | $9.71 B |
| 09/25/2026 | $145.42 | $146.11 (0.47%) | $146.49 | $144.74 | 317.30 K | $9.85 B |
| 09/24/2026 | $144.18 | $144.32 (0.1%) | $144.75 | $142.67 | 358.40 K | $9.73 B |
| 09/23/2026 | $144.60 | $143.71 (-0.62%) | $145.98 | $143.57 | 380.52 K | $9.69 B |
| 09/22/2026 | $147.85 | $144.70 (-2.13%) | $148.54 | $144.50 | 419.82 K | $9.76 B |
| 09/21/2026 | $148.22 | $147.08 (-0.77%) | $148.66 | $146.86 | 342.80 K | $9.92 B |
| 09/18/2026 | $147.86 | $147.52 (-0.23%) | $148.32 | $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 |
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.
