5 DAY PERFORMANCE
-0.52%
1 MONTH PERFORMANCE
-0.12%
3 MONTH PERFORMANCE
-0.48%
6 MONTH PERFORMANCE
-0.28%
YEAR-TO-DATE PERFORMANCE
+1.50%
1 YEAR PERFORMANCE
+6.50%
Wintrust Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $25.19 | $25.23 (0.16%) | $25.23 | $25.17 | 15,800 | $7.30 B |
| 03/11/2025 | $25.21 | $25.21 (0%) | $25.25 | $25.21 | 4,500 | $7.20 B |
| 03/10/2025 | $25.20 | $25.20 (0%) | $25.21 | $25.20 | 3,854 | $7.17 B |
| 03/07/2025 | $25.20 | $25.20 (0%) | $25.20 | $25.19 | 3,024 | $7.50 B |
| 03/06/2025 | $25.19 | $25.20 (0.04%) | $25.21 | $25.18 | 4,200 | $7.52 B |
| 03/05/2025 | $25.19 | $25.19 (0%) | $25.20 | $25.19 | 10,200 | $7.70 B |
| 03/04/2025 | $25.23 | $25.24 (0.04%) | $25.24 | $25.19 | 2,200 | $7.70 B |
| 03/03/2025 | $25.22 | $25.21 (-0.04%) | $25.23 | $25.19 | 5,400 | $8.10 B |
| 02/28/2025 | $25.17 | $25.20 (0.12%) | $25.20 | $25.17 | 6,100 | $8.28 B |
| 02/27/2025 | $25.18 | $25.20 (0.08%) | $25.20 | $25.18 | 35,544 | $8.17 B |
| 02/26/2025 | $25.20 | $25.19 (-0.04%) | $25.20 | $25.17 | 2,900 | $8.20 B |
| 02/25/2025 | $25.18 | $25.20 (0.08%) | $25.22 | $25.17 | 4,606 | $8.17 B |
| 02/24/2025 | $25.15 | $25.20 (0.2%) | $25.20 | $25.15 | 3,400 | $8.23 B |
| 02/21/2025 | $25.14 | $25.17 (0.12%) | $25.17 | $25.13 | 6,100 | $8.23 B |
| 02/20/2025 | $25.12 | $25.15 (0.12%) | $25.17 | $25.12 | 2,800 | $8.57 B |
| 02/19/2025 | $25.12 | $25.15 (0.12%) | $25.15 | $25.12 | 1,800 | $8.70 B |
| 02/18/2025 | $25.12 | $25.14 (0.08%) | $25.16 | $25.12 | 2,700 | $8.75 B |
| 02/14/2025 | $25.11 | $25.12 (0.04%) | $25.12 | $25.11 | 3,200 | $8.62 B |
| 02/13/2025 | $25.10 | $25.10 (0%) | $25.10 | $25.08 | 7,405 | $8.64 B |
| 02/12/2025 | $25.08 | $25.08 (0%) | $25.10 | $25.08 | 19,104 | $8.64 B |
| 02/11/2025 | $25.08 | $25.10 (0.08%) | $25.10 | $25.08 | 5,000 | $8.80 B |
| 02/10/2025 | $25.08 | $25.10 (0.08%) | $25.11 | $25.08 | 1,335 | $8.58 B |
| 02/07/2025 | $25.09 | $25.12 (0.12%) | $25.12 | $25.09 | 1,400 | $8.65 B |
| 02/06/2025 | $25.09 | $25.10 (0.04%) | $25.10 | $25.09 | 2,405 | $8.72 B |
| 02/05/2025 | $25.05 | $25.11 (0.24%) | $25.12 | $25.05 | 2,222 | $8.62 B |
| 02/04/2025 | $25.11 | $25.08 (-0.12%) | $25.12 | $25.02 | 11,600 | $8.59 B |
| 02/03/2025 | $25.06 | $25.05 (-0.04%) | $25.09 | $25.05 | 2,600 | $8.46 B |
| 01/31/2025 | $25.06 | $25.06 (0%) | $25.11 | $25.06 | 3,500 | $8.70 B |
| 01/30/2025 | $25.05 | $25.11 (0.24%) | $25.11 | $25.05 | 3,222 | $8.77 B |
| 01/29/2025 | $25.05 | $25.05 (0%) | $25.09 | $25.05 | 2,100 | $8.83 B |
| 01/28/2025 | $25.04 | $25.09 (0.2%) | $25.12 | $25.04 | 3,536 | $8.78 B |
| 01/27/2025 | $25.09 | $25.08 (-0.04%) | $25.11 | $25.03 | 9,125 | $8.64 B |
| 01/24/2025 | $25.10 | $25.10 (0%) | $25.14 | $25.06 | 7,917 | $8.76 B |
| 01/23/2025 | $25.07 | $25.11 (0.16%) | $25.13 | $25.07 | 3,342 | $8.85 B |
| 01/22/2025 | $25.11 | $25.12 (0.04%) | $25.13 | $25.10 | 3,903 | $8.86 B |
| 01/21/2025 | $25.02 | $25.14 (0.48%) | $25.14 | $25.02 | 3,642 | $9.10 B |
| 01/17/2025 | $25.10 | $25.02 (-0.32%) | $25.12 | $25.02 | 3,300 | $8.76 B |
| 01/16/2025 | $25.10 | $25.06 (-0.16%) | $25.14 | $25.06 | 9,117 | $8.66 B |
| 01/15/2025 | $25.10 | $25.10 (0%) | $25.13 | $25.02 | 7,846 | $8.66 B |
| 01/14/2025 | $24.97 | $25.00 (0.12%) | $25.00 | $24.97 | 2,732 | $8.46 B |
| 01/13/2025 | $25.06 | $24.98 (-0.32%) | $25.06 | $24.90 | 9,429 | $8.21 B |
| 01/10/2025 | $24.90 | $24.95 (0.2%) | $24.99 | $24.88 | 7,500 | $8.09 B |
| 01/08/2025 | $24.95 | $24.95 (0%) | $25.00 | $24.90 | 7,134 | $8.32 B |
| 01/07/2025 | $25.00 | $24.98 (-0.08%) | $25.07 | $24.94 | 12,664 | $8.28 B |
| 01/06/2025 | $25.00 | $25.07 (0.28%) | $25.07 | $24.94 | 14,411 | $8.28 B |
| 01/03/2025 | $24.90 | $25.02 (0.48%) | $25.03 | $24.90 | 3,500 | $8.16 B |
| 01/02/2025 | $24.71 | $24.96 (1.01%) | $24.98 | $24.71 | 13,735 | $8.05 B |
| 12/31/2024 | $24.81 | $24.70 (-0.44%) | $24.87 | $24.69 | 70,100 | $8.09 B |
| 12/30/2024 | $25.12 | $25.23 (0.44%) | $25.23 | $25.12 | 10,838 | $8.07 B |
| 12/27/2024 | $25.19 | $25.09 (-0.4%) | $25.23 | $25.09 | 11,000 | $8.12 B |
| 12/26/2024 | $25.22 | $25.21 (-0.04%) | $25.22 | $25.21 | 3,045 | $8.21 B |
| 12/24/2024 | $25.27 | $25.24 (-0.12%) | $25.27 | $25.24 | 2,400 | $8.17 B |
| 12/23/2024 | $25.12 | $25.19 (0.28%) | $25.24 | $25.12 | 3,940 | $8.07 B |
| 12/20/2024 | $25.18 | $25.30 (0.48%) | $25.30 | $25.08 | 5,900 | $8.06 B |
| 12/19/2024 | $25.27 | $25.08 (-0.75%) | $25.27 | $24.89 | 49,500 | $7.96 B |
| 12/18/2024 | $25.18 | $25.18 (0%) | $25.23 | $25.18 | 8,700 | $8.09 B |
| 12/17/2024 | $25.21 | $25.18 (-0.12%) | $25.23 | $25.18 | 2,600 | $8.45 B |
| 12/16/2024 | $25.19 | $25.20 (0.04%) | $25.21 | $25.18 | 5,118 | $8.54 B |
| 12/13/2024 | $25.18 | $25.19 (0.04%) | $25.23 | $25.18 | 3,400 | $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.
