5 DAY PERFORMANCE
-14.00%
1 MONTH PERFORMANCE
-15.02%
3 MONTH PERFORMANCE
-9.25%
6 MONTH PERFORMANCE
-14.97%
YEAR-TO-DATE PERFORMANCE
-1.87%
1 YEAR PERFORMANCE
+11.73%
Wintrust Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $162.44 | $159.13 (-2.04%) | $162.56 | $159.02 | 378.50 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 |
| 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 |
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.
