5 DAY PERFORMANCE
-8.27%
1 MONTH PERFORMANCE
-2.24%
3 MONTH PERFORMANCE
-14.97%
6 MONTH PERFORMANCE
+6.62%
YEAR-TO-DATE PERFORMANCE
-1.87%
1 YEAR PERFORMANCE
+20.60%
Wintrust Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $151.07 | $153.00 (1.28%) | $154.27 | $151.07 | 261.87 K | $10.35 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 | $9.78 B |
| 04/14/2026 | $146.55 | $145.51 (-0.71%) | $146.85 | $145.30 | 314.01 K | $9.74 B |
| 04/13/2026 | $144.98 | $147.23 (1.55%) | $147.44 | $143.78 | 298.61 K | $9.86 B |
| 04/10/2026 | $147.19 | $145.92 (-0.86%) | $147.22 | $145.44 | 312.78 K | $9.77 B |
| 04/09/2026 | $144.86 | $147.43 (1.77%) | $147.95 | $144.49 | 326.10 K | $9.87 B |
| 04/08/2026 | $144.74 | $145.46 (0.5%) | $146.67 | $144.38 | 449.55 K | $9.74 B |
| 04/07/2026 | $139.60 | $140.45 (0.61%) | $141.04 | $139.36 | 268.10 K | $9.41 B |
| 04/06/2026 | $138.93 | $140.34 (1.01%) | $140.67 | $138.73 | 341.93 K | $9.40 B |
| 04/02/2026 | $137.05 | $139.60 (1.86%) | $139.75 | $136.29 | 324.44 K | $9.35 B |
| 04/01/2026 | $139.74 | $140.06 (0.23%) | $141.78 | $139.71 | 529.90 K | $9.38 B |
| 03/31/2026 | $135.62 | $138.94 (2.45%) | $139.45 | $134.78 | 623.65 K | $9.30 B |
| 03/30/2026 | $133.21 | $133.55 (0.26%) | $134.08 | $131.82 | 510.05 K | $8.94 B |
| 03/27/2026 | $134.33 | $132.19 (-1.59%) | $134.53 | $131.42 | 536.20 K | $8.85 B |
| 03/26/2026 | $135.87 | $135.29 (-0.43%) | $136.92 | $134.07 | 455.50 K | $9.06 B |
| 03/25/2026 | $136.85 | $136.93 (0.06%) | $137.91 | $135.20 | 268.41 K | $9.17 B |
| 03/24/2026 | $132.77 | $136.10 (2.51%) | $137.46 | $131.32 | 289.12 K | $9.11 B |
| 03/23/2026 | $135.90 | $134.40 (-1.1%) | $137.17 | $134.05 | 430.32 K | $9.00 B |
| 03/20/2026 | $133.22 | $132.53 (-0.52%) | $134.48 | $131.00 | 1.34 M | $8.88 B |
| 03/19/2026 | $130.36 | $133.22 (2.19%) | $134.26 | $129.37 | 639.20 K | $8.92 B |
| 03/18/2026 | $131.74 | $130.72 (-0.77%) | $132.56 | $130.32 | 374.22 K | $8.75 B |
| 03/17/2026 | $133.16 | $132.04 (-0.84%) | $133.96 | $131.28 | 452.01 K | $8.84 B |
| 03/16/2026 | $131.68 | $131.54 (-0.11%) | $133.04 | $131.40 | 498.00 K | $8.81 B |
| 03/13/2026 | $132.86 | $130.21 (-1.99%) | $133.10 | $129.15 | 607.32 K | $8.72 B |
| 03/12/2026 | $131.73 | $131.53 (-0.15%) | $132.80 | $130.19 | 620.30 K | $8.81 B |
| 03/11/2026 | $135.77 | $134.67 (-0.81%) | $136.51 | $134.15 | 279.60 K | $9.02 B |
| 03/10/2026 | $137.74 | $136.62 (-0.81%) | $139.76 | $135.77 | 461.51 K | $9.15 B |
| 03/09/2026 | $134.89 | $137.20 (1.71%) | $137.98 | $132.16 | 986.31 K | $9.19 B |
| 03/06/2026 | $138.92 | $138.07 (-0.61%) | $139.75 | $135.90 | 550.82 K | $9.25 B |
| 03/05/2026 | $143.41 | $143.11 (-0.21%) | $144.41 | $141.25 | 271.79 K | $9.58 B |
| 03/04/2026 | $145.45 | $145.35 (-0.07%) | $146.56 | $144.51 | 273.44 K | $9.73 B |
| 03/03/2026 | $143.59 | $145.26 (1.16%) | $146.82 | $141.89 | 327.72 K | $9.73 B |
| 03/02/2026 | $141.13 | $146.68 (3.93%) | $147.83 | $140.95 | 346.40 K | $9.82 B |
| 02/27/2026 | $148.43 | $144.06 (-2.94%) | $149.46 | $141.25 | 628.70 K | $9.65 B |
| 02/26/2026 | $150.80 | $152.18 (0.92%) | $152.79 | $149.86 | 457.00 K | $10.19 B |
| 02/25/2026 | $149.85 | $149.92 (0.05%) | $151.06 | $148.60 | 415.82 K | $10.04 B |
| 02/24/2026 | $148.10 | $148.87 (0.52%) | $149.98 | $146.71 | 476.12 K | $9.97 B |
| 02/23/2026 | $156.14 | $149.31 (-4.37%) | $157.50 | $147.88 | 401.01 K | $10.00 B |
| 02/20/2026 | $153.32 | $156.30 (1.94%) | $156.35 | $151.50 | 361.42 K | $10.47 B |
| 02/19/2026 | $154.57 | $153.49 (-0.7%) | $155.60 | $152.78 | 328.01 K | $10.28 B |
| 02/18/2026 | $154.05 | $155.09 (0.68%) | $156.95 | $154.05 | 450.10 K | $10.39 B |
| 02/17/2026 | $153.86 | $153.92 (0.04%) | $156.04 | $153.54 | 473.50 K | $10.31 B |
| 02/13/2026 | $150.33 | $153.74 (2.27%) | $153.77 | $149.25 | 508.00 K | $10.30 B |
| 02/12/2026 | $155.71 | $150.54 (-3.32%) | $156.03 | $149.86 | 416.12 K | $10.08 B |
| 02/11/2026 | $157.56 | $154.18 (-2.15%) | $158.64 | $153.04 | 445.12 K | $10.33 B |
| 02/10/2026 | $157.84 | $156.07 (-1.12%) | $160.40 | $155.78 | 496.44 K | $10.45 B |
| 02/09/2026 | $160.85 | $158.57 (-1.42%) | $161.50 | $158.54 | 528.10 K | $10.62 B |
| 02/06/2026 | $159.37 | $161.35 (1.24%) | $162.96 | $158.92 | 552.60 K | $10.81 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.
