5 DAY PERFORMANCE
-0.51%
1 MONTH PERFORMANCE
-0.12%
3 MONTH PERFORMANCE
-0.79%
6 MONTH PERFORMANCE
-0.12%
YEAR-TO-DATE PERFORMANCE
+0.64%
1 YEAR PERFORMANCE
+0.72%
Wintrust Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $25.28 | $25.29 (0.04%) | $25.32 | $25.28 | 17,575 | $7.29 B |
| 03/11/2025 | $25.26 | $25.30 (0.16%) | $25.30 | $25.26 | 11,400 | $7.20 B |
| 03/10/2025 | $25.27 | $25.26 (-0.04%) | $25.28 | $25.26 | 37,833 | $7.17 B |
| 03/07/2025 | $25.27 | $25.26 (-0.04%) | $25.29 | $25.26 | 14,469 | $7.50 B |
| 03/06/2025 | $25.26 | $25.26 (0%) | $25.27 | $25.25 | 9,871 | $7.52 B |
| 03/05/2025 | $25.25 | $25.26 (0.04%) | $25.27 | $25.24 | 36,658 | $7.70 B |
| 03/04/2025 | $25.25 | $25.26 (0.04%) | $25.28 | $25.25 | 44,700 | $7.70 B |
| 03/03/2025 | $25.27 | $25.26 (-0.04%) | $25.29 | $25.25 | 4,700 | $8.10 B |
| 02/28/2025 | $25.23 | $25.25 (0.08%) | $25.25 | $25.23 | 28,914 | $8.28 B |
| 02/27/2025 | $25.23 | $25.23 (0%) | $25.25 | $25.23 | 23,500 | $8.17 B |
| 02/26/2025 | $25.24 | $25.24 (0%) | $25.25 | $25.23 | 9,800 | $8.20 B |
| 02/25/2025 | $25.22 | $25.24 (0.08%) | $25.25 | $25.22 | 21,228 | $8.17 B |
| 02/24/2025 | $25.24 | $25.23 (-0.04%) | $25.25 | $25.22 | 26,200 | $8.23 B |
| 02/21/2025 | $25.21 | $25.24 (0.12%) | $25.24 | $25.20 | 14,810 | $8.23 B |
| 02/20/2025 | $25.20 | $25.19 (-0.04%) | $25.22 | $25.18 | 11,600 | $8.57 B |
| 02/19/2025 | $25.22 | $25.18 (-0.16%) | $25.24 | $25.18 | 13,144 | $8.70 B |
| 02/18/2025 | $25.22 | $25.20 (-0.08%) | $25.22 | $25.20 | 13,721 | $8.75 B |
| 02/14/2025 | $25.20 | $25.21 (0.04%) | $25.21 | $25.18 | 23,300 | $8.62 B |
| 02/13/2025 | $25.17 | $25.17 (0%) | $25.21 | $25.14 | 174,504 | $8.64 B |
| 02/12/2025 | $25.19 | $25.16 (-0.12%) | $25.20 | $25.14 | 159,800 | $8.64 B |
| 02/11/2025 | $25.17 | $25.18 (0.04%) | $25.20 | $25.17 | 17,838 | $8.80 B |
| 02/10/2025 | $25.16 | $25.18 (0.08%) | $25.19 | $25.15 | 14,200 | $8.58 B |
| 02/07/2025 | $25.16 | $25.18 (0.08%) | $25.19 | $25.16 | 9,013 | $8.65 B |
| 02/06/2025 | $25.14 | $25.18 (0.16%) | $25.18 | $25.14 | 15,900 | $8.72 B |
| 02/05/2025 | $25.17 | $25.15 (-0.08%) | $25.18 | $25.15 | 14,829 | $8.62 B |
| 02/04/2025 | $25.18 | $25.13 (-0.2%) | $25.18 | $25.12 | 22,600 | $8.59 B |
| 02/03/2025 | $25.12 | $25.12 (0%) | $25.15 | $25.12 | 10,700 | $8.46 B |
| 01/31/2025 | $25.14 | $25.12 (-0.08%) | $25.17 | $25.12 | 29,607 | $8.70 B |
| 01/30/2025 | $25.14 | $25.16 (0.08%) | $25.18 | $25.13 | 5,600 | $8.77 B |
| 01/29/2025 | $25.12 | $25.16 (0.16%) | $25.16 | $25.12 | 7,348 | $8.83 B |
| 01/28/2025 | $25.11 | $25.12 (0.04%) | $25.16 | $25.11 | 13,500 | $8.78 B |
| 01/27/2025 | $25.12 | $25.13 (0.04%) | $25.15 | $25.11 | 19,343 | $8.64 B |
| 01/24/2025 | $25.13 | $25.14 (0.04%) | $25.15 | $25.11 | 17,200 | $8.76 B |
| 01/23/2025 | $25.13 | $25.11 (-0.08%) | $25.16 | $25.11 | 15,238 | $8.85 B |
| 01/22/2025 | $25.10 | $25.13 (0.12%) | $25.15 | $25.10 | 13,818 | $8.86 B |
| 01/21/2025 | $25.16 | $25.12 (-0.16%) | $25.16 | $25.10 | 18,300 | $9.10 B |
| 01/17/2025 | $25.11 | $25.08 (-0.12%) | $25.13 | $25.08 | 35,817 | $8.76 B |
| 01/16/2025 | $25.10 | $25.10 (0%) | $25.14 | $25.08 | 32,205 | $8.66 B |
| 01/15/2025 | $25.12 | $25.12 (0%) | $25.12 | $25.07 | 14,200 | $8.66 B |
| 01/14/2025 | $25.11 | $25.08 (-0.12%) | $25.12 | $25.05 | 22,034 | $8.46 B |
| 01/13/2025 | $25.01 | $25.05 (0.16%) | $25.05 | $25.01 | 24,900 | $8.21 B |
| 01/10/2025 | $25.10 | $25.01 (-0.36%) | $25.10 | $25.00 | 26,418 | $8.09 B |
| 01/08/2025 | $25.08 | $25.03 (-0.2%) | $25.10 | $25.02 | 49,217 | $8.32 B |
| 01/07/2025 | $25.14 | $25.05 (-0.36%) | $25.14 | $25.05 | 15,237 | $8.28 B |
| 01/06/2025 | $25.15 | $25.13 (-0.08%) | $25.15 | $25.10 | 11,048 | $8.28 B |
| 01/03/2025 | $25.03 | $25.15 (0.48%) | $25.16 | $25.03 | 29,106 | $8.16 B |
| 01/02/2025 | $24.97 | $25.03 (0.24%) | $25.05 | $24.97 | 38,311 | $8.05 B |
| 12/31/2024 | $24.98 | $24.97 (-0.04%) | $25.00 | $24.94 | 157,000 | $8.09 B |
| 12/30/2024 | $25.32 | $25.38 (0.24%) | $25.40 | $25.32 | 19,900 | $8.07 B |
| 12/27/2024 | $25.31 | $25.31 (0%) | $25.33 | $25.31 | 19,925 | $8.12 B |
| 12/26/2024 | $25.33 | $25.30 (-0.12%) | $25.35 | $25.30 | 20,367 | $8.21 B |
| 12/24/2024 | $25.33 | $25.31 (-0.08%) | $25.33 | $25.30 | 3,949 | $8.17 B |
| 12/23/2024 | $25.29 | $25.31 (0.08%) | $25.34 | $25.29 | 24,614 | $8.07 B |
| 12/20/2024 | $25.29 | $25.32 (0.12%) | $25.34 | $25.29 | 13,800 | $8.06 B |
| 12/19/2024 | $25.32 | $25.29 (-0.12%) | $25.34 | $25.29 | 38,146 | $7.96 B |
| 12/18/2024 | $25.30 | $25.33 (0.12%) | $25.34 | $25.30 | 17,400 | $8.09 B |
| 12/17/2024 | $25.30 | $25.33 (0.12%) | $25.33 | $25.30 | 6,300 | $8.45 B |
| 12/16/2024 | $25.33 | $25.30 (-0.12%) | $25.33 | $25.30 | 9,500 | $8.54 B |
| 12/13/2024 | $25.34 | $25.30 (-0.16%) | $25.34 | $25.30 | 13,246 | $8.53 B |
| 12/12/2024 | $25.30 | $25.33 (0.12%) | $25.33 | $25.30 | 12,804 | $8.64 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.
