5 DAY PERFORMANCE
+13.13%
1 MONTH PERFORMANCE
-1.72%
3 MONTH PERFORMANCE
-2.84%
6 MONTH PERFORMANCE
+21.51%
YEAR-TO-DATE PERFORMANCE
+2.38%
1 YEAR PERFORMANCE
+30.93%
Wintrust Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $110.16 | $107.76 (-2.18%) | $111.44 | $107.59 | 385,672 | $7.20 B |
| 03/12/2025 | $110.19 | $109.77 (-0.38%) | $111.08 | $108.53 | 383,910 | $7.30 B |
| 03/11/2025 | $107.97 | $108.36 (0.36%) | $110.46 | $106.87 | 417,721 | $7.20 B |
| 03/10/2025 | $111.26 | $107.76 (-3.15%) | $112.29 | $106.56 | 565,400 | $7.17 B |
| 03/07/2025 | $112.88 | $112.86 (-0.02%) | $113.78 | $109.51 | 577,400 | $7.50 B |
| 03/06/2025 | $114.38 | $113.06 (-1.15%) | $115.10 | $112.00 | 451,807 | $7.52 B |
| 03/05/2025 | $116.09 | $115.84 (-0.22%) | $116.58 | $113.21 | 388,511 | $7.70 B |
| 03/04/2025 | $120.21 | $115.76 (-3.7%) | $121.63 | $113.74 | 736,900 | $7.70 B |
| 03/03/2025 | $124.80 | $121.83 (-2.38%) | $125.99 | $121.17 | 417,400 | $8.10 B |
| 02/28/2025 | $123.25 | $124.47 (0.99%) | $124.95 | $122.57 | 439,200 | $8.28 B |
| 02/27/2025 | $123.68 | $122.80 (-0.71%) | $125.33 | $122.54 | 368,527 | $8.17 B |
| 02/26/2025 | $122.23 | $123.30 (0.88%) | $124.85 | $122.11 | 266,829 | $8.20 B |
| 02/25/2025 | $124.96 | $122.80 (-1.73%) | $125.84 | $122.05 | 464,700 | $8.17 B |
| 02/24/2025 | $124.30 | $123.71 (-0.47%) | $125.03 | $122.59 | 394,046 | $8.23 B |
| 02/21/2025 | $129.57 | $123.80 (-4.45%) | $129.57 | $123.67 | 299,137 | $8.23 B |
| 02/20/2025 | $130.22 | $128.82 (-1.08%) | $130.92 | $127.41 | 291,738 | $8.57 B |
| 02/19/2025 | $130.87 | $130.80 (-0.05%) | $131.72 | $129.96 | 270,732 | $8.70 B |
| 02/18/2025 | $130.03 | $131.55 (1.17%) | $133.37 | $129.61 | 408,705 | $8.75 B |
| 02/14/2025 | $130.01 | $129.61 (-0.31%) | $131.00 | $128.87 | 458,800 | $8.62 B |
| 02/13/2025 | $129.51 | $129.91 (0.31%) | $130.99 | $128.86 | 373,736 | $8.64 B |
| 02/12/2025 | $130.86 | $129.99 (-0.66%) | $131.20 | $129.50 | 395,800 | $8.64 B |
| 02/11/2025 | $128.87 | $132.39 (2.73%) | $132.55 | $128.47 | 465,200 | $8.80 B |
| 02/10/2025 | $130.66 | $129.07 (-1.22%) | $130.66 | $128.37 | 401,325 | $8.58 B |
| 02/07/2025 | $131.34 | $130.04 (-0.99%) | $132.03 | $129.11 | 293,406 | $8.65 B |
| 02/06/2025 | $130.29 | $131.19 (0.69%) | $131.32 | $128.85 | 291,900 | $8.72 B |
| 02/05/2025 | $129.79 | $129.61 (-0.14%) | $129.88 | $127.82 | 339,800 | $8.62 B |
| 02/04/2025 | $127.23 | $129.13 (1.49%) | $129.66 | $126.66 | 298,000 | $8.59 B |
| 02/03/2025 | $127.17 | $127.25 (0.06%) | $129.55 | $125.61 | 438,721 | $8.46 B |
| 01/31/2025 | $131.97 | $130.81 (-0.88%) | $132.76 | $130.60 | 321,005 | $8.70 B |
| 01/30/2025 | $134.08 | $131.89 (-1.63%) | $134.37 | $130.31 | 433,726 | $8.77 B |
| 01/29/2025 | $131.83 | $132.83 (0.76%) | $133.90 | $131.43 | 531,743 | $8.83 B |
| 01/28/2025 | $129.32 | $132.11 (2.16%) | $132.36 | $128.67 | 571,529 | $8.78 B |
| 01/27/2025 | $131.76 | $129.91 (-1.4%) | $133.35 | $129.56 | 581,900 | $8.64 B |
| 01/24/2025 | $134.63 | $131.79 (-2.11%) | $134.63 | $130.90 | 648,500 | $8.76 B |
| 01/23/2025 | $134.85 | $133.03 (-1.35%) | $135.04 | $132.19 | 653,400 | $8.85 B |
| 01/22/2025 | $137.95 | $133.29 (-3.38%) | $137.95 | $129.61 | 699,700 | $8.86 B |
| 01/21/2025 | $136.15 | $136.92 (0.57%) | $137.87 | $135.82 | 461,600 | $9.10 B |
| 01/17/2025 | $134.16 | $135.05 (0.66%) | $135.43 | $132.84 | 906,600 | $8.76 B |
| 01/16/2025 | $132.40 | $133.45 (0.79%) | $134.52 | $132.01 | 453,224 | $8.66 B |
| 01/15/2025 | $135.48 | $133.45 (-1.5%) | $135.48 | $131.61 | 541,900 | $8.66 B |
| 01/14/2025 | $127.86 | $130.34 (1.94%) | $131.21 | $126.60 | 440,120 | $8.46 B |
| 01/13/2025 | $123.75 | $126.52 (2.24%) | $126.91 | $123.75 | 360,520 | $8.21 B |
| 01/10/2025 | $125.97 | $124.61 (-1.08%) | $126.54 | $122.66 | 432,650 | $8.09 B |
| 01/08/2025 | $126.95 | $128.26 (1.03%) | $129.29 | $126.11 | 477,100 | $8.32 B |
| 01/07/2025 | $128.78 | $127.58 (-0.93%) | $129.03 | $125.32 | 413,816 | $8.28 B |
| 01/06/2025 | $126.54 | $127.68 (0.9%) | $129.69 | $125.86 | 450,300 | $8.28 B |
| 01/03/2025 | $124.36 | $125.81 (1.17%) | $129.89 | $122.37 | 250,216 | $8.16 B |
| 01/02/2025 | $125.06 | $124.01 (-0.84%) | $126.58 | $123.81 | 386,523 | $8.05 B |
| 12/31/2024 | $125.22 | $124.71 (-0.41%) | $125.58 | $124.07 | 234,400 | $8.09 B |
| 12/30/2024 | $124.64 | $124.41 (-0.18%) | $125.63 | $123.29 | 306,850 | $8.07 B |
| 12/27/2024 | $125.87 | $125.21 (-0.52%) | $126.76 | $123.92 | 195,658 | $8.12 B |
| 12/26/2024 | $125.13 | $126.50 (1.09%) | $126.74 | $124.77 | 157,319 | $8.21 B |
| 12/24/2024 | $124.27 | $125.93 (1.34%) | $125.99 | $123.98 | 111,127 | $8.17 B |
| 12/23/2024 | $123.60 | $124.42 (0.66%) | $125.87 | $123.21 | 408,022 | $8.07 B |
| 12/20/2024 | $122.32 | $124.17 (1.51%) | $125.48 | $121.95 | 1.52 M | $8.06 B |
| 12/19/2024 | $127.17 | $122.72 (-3.5%) | $127.66 | $122.53 | 661,681 | $7.96 B |
| 12/18/2024 | $131.11 | $124.65 (-4.93%) | $132.38 | $124.42 | 819,440 | $8.09 B |
| 12/17/2024 | $130.93 | $130.25 (-0.52%) | $131.83 | $129.52 | 458,577 | $8.45 B |
| 12/16/2024 | $131.34 | $131.64 (0.23%) | $131.77 | $129.97 | 302,524 | $8.54 B |
| 12/13/2024 | $133.56 | $131.41 (-1.61%) | $133.80 | $131.03 | 431,000 | $8.53 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.
