NasdaqGS - Nasdaq Real Time Price USD

Wintrust Financial Corporation (WTFC)

Compare
124.61
-3.65
(-2.85%)
At close: January 10 at 4:00:01 PM EST
126.51
+1.90
+(1.52%)
After hours: January 10 at 6:16:48 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 125.97 126.54 122.66 124.61 124.61 432,600
Jan 8, 2025 126.95 129.29 126.11 128.26 128.26 477,100
Jan 7, 2025 128.78 129.03 125.32 127.58 127.58 413,800
Jan 6, 2025 126.54 129.69 125.86 127.68 127.68 450,300
Jan 3, 2025 124.36 129.89 122.37 125.81 125.81 250,200
Jan 2, 2025 125.06 126.58 123.81 124.01 124.01 386,500
Dec 31, 2024 125.22 125.58 124.07 124.71 124.71 234,400
Dec 30, 2024 124.64 125.63 123.29 124.41 124.41 306,600
Dec 27, 2024 125.87 126.76 123.92 125.21 125.21 195,500
Dec 26, 2024 125.13 126.74 124.77 126.50 126.50 157,300
Dec 24, 2024 124.27 125.99 123.98 125.93 125.93 111,100
Dec 23, 2024 123.60 125.87 123.21 124.42 124.42 408,000
Dec 20, 2024 122.32 125.48 121.95 124.17 124.17 1,518,300
Dec 19, 2024 127.17 127.66 122.53 122.72 122.72 661,600
Dec 18, 2024 131.11 132.38 124.42 124.65 124.65 819,400
Dec 17, 2024 130.93 131.83 129.52 130.25 130.25 458,500
Dec 16, 2024 131.34 131.77 129.97 131.64 131.64 302,500
Dec 13, 2024 133.56 133.80 131.03 131.41 131.41 431,000
Dec 12, 2024 134.33 134.75 132.77 133.15 133.15 390,300
Dec 11, 2024 134.44 135.26 133.21 134.13 134.13 322,100
Dec 10, 2024 133.71 134.80 131.89 132.36 132.36 258,300
Dec 9, 2024 136.87 137.00 132.97 133.06 133.06 305,500
Dec 6, 2024 137.44 137.60 134.34 136.75 136.75 237,100
Dec 5, 2024 139.38 139.38 136.26 136.46 136.46 380,800
Dec 4, 2024 136.80 137.74 135.36 137.48 137.48 342,500
Dec 3, 2024 137.64 138.34 134.20 136.27 136.27 747,100
Dec 2, 2024 138.68 138.68 136.62 137.29 137.29 501,600
Nov 29, 2024 139.93 141.01 137.42 138.01 138.01 260,800
Nov 27, 2024 139.39 140.42 138.15 138.50 138.50 336,900
Nov 26, 2024 137.65 138.97 136.07 137.89 137.89 487,400
Nov 25, 2024 138.84 142.04 137.88 138.29 138.29 635,600
Nov 22, 2024 133.79 137.32 133.79 137.08 137.08 365,900
Nov 21, 2024 131.42 134.54 130.93 133.63 133.63 312,200
Nov 20, 2024 130.76 131.25 129.53 130.83 130.83 370,700
Nov 19, 2024 129.49 132.00 129.49 131.12 131.12 279,400
Nov 18, 2024 132.18 132.91 130.32 132.25 132.25 313,900
Nov 15, 2024 131.21 132.35 128.75 131.76 131.76 509,000
Nov 14, 2024 132.70 133.14 130.20 130.95 130.95 350,900
Nov 13, 2024 134.21 136.08 132.46 132.62 132.62 284,500
Nov 12, 2024 132.68 134.35 132.00 133.66 133.66 364,400
Nov 11, 2024 130.88 134.82 130.77 133.03 133.03 545,200
Nov 8, 2024 127.23 129.21 125.99 128.60 128.60 382,800
Nov 7, 2024 0.45 Dividend
Nov 7, 2024 129.67 129.67 126.81 127.13 127.13 604,500
Nov 6, 2024 123.46 131.66 123.46 131.43 130.98 1,198,900
Nov 5, 2024 113.72 115.38 113.72 115.15 114.76 223,600
Nov 4, 2024 114.36 114.36 111.86 113.29 112.90 276,900
Nov 1, 2024 117.01 117.12 114.18 114.39 114.00 383,500
Oct 31, 2024 117.49 118.06 115.74 115.89 115.49 342,500
Oct 30, 2024 114.60 118.69 114.60 117.56 117.16 374,600
Oct 29, 2024 116.06 116.48 115.05 115.69 115.29 408,100
Oct 28, 2024 113.78 116.35 113.56 116.06 115.66 307,300
Oct 25, 2024 114.89 115.91 112.32 113.02 112.63 305,300
Oct 24, 2024 114.72 115.28 112.73 114.17 113.78 365,600
Oct 23, 2024 115.44 116.40 113.36 114.33 113.94 518,100
Oct 22, 2024 106.18 115.37 105.75 114.76 114.37 704,200
Oct 21, 2024 115.35 115.80 112.07 112.29 111.91 632,900
Oct 18, 2024 116.85 116.88 115.04 115.37 114.97 415,700
Oct 17, 2024 114.85 117.77 114.75 117.01 116.61 485,300
Oct 16, 2024 113.69 115.82 113.63 114.69 114.30 272,700
Oct 15, 2024 112.72 116.42 111.86 112.70 112.31 454,700
Oct 14, 2024 111.27 112.90 110.10 112.21 111.83 248,700
Oct 11, 2024 107.67 111.55 107.67 111.00 110.62 385,400
Oct 10, 2024 107.46 108.27 106.38 106.87 106.50 283,200
Oct 9, 2024 105.43 108.37 105.43 107.61 107.24 304,700
Oct 8, 2024 106.50 106.73 105.46 105.47 105.11 181,600
Oct 7, 2024 106.20 107.02 105.24 106.28 105.92 278,100
Oct 4, 2024 106.50 107.99 105.70 106.60 106.24 294,900
Oct 3, 2024 103.83 105.06 103.20 104.57 104.21 445,400
Oct 2, 2024 103.97 105.00 102.34 104.15 103.79 389,100
Oct 1, 2024 107.77 107.77 104.07 104.57 104.21 441,100
Sep 30, 2024 106.33 108.78 105.67 108.53 108.16 358,600
Sep 27, 2024 107.74 108.14 106.27 106.55 106.19 283,100
Sep 26, 2024 107.24 108.04 105.87 107.06 106.69 219,300
Sep 25, 2024 107.49 107.49 105.53 106.03 105.67 349,000
Sep 24, 2024 108.35 109.18 107.14 107.66 107.29 307,200
Sep 23, 2024 108.50 109.06 107.12 108.21 107.84 336,900
Sep 20, 2024 109.84 109.98 108.06 108.26 107.89 1,191,000
Sep 19, 2024 109.97 110.93 108.72 110.20 109.82 504,400
Sep 18, 2024 108.21 110.60 106.88 107.82 107.45 407,900
Sep 17, 2024 107.15 109.60 106.83 108.07 107.70 406,200
Sep 16, 2024 105.13 107.44 104.30 106.57 106.21 311,000
Sep 13, 2024 103.75 105.21 103.75 105.08 104.72 228,600
Sep 12, 2024 102.51 103.06 100.27 102.59 102.24 231,200
Sep 11, 2024 103.42 103.42 100.05 102.10 101.75 387,000
Sep 10, 2024 105.61 105.70 102.57 104.34 103.98 282,100
Sep 9, 2024 103.58 106.48 103.32 105.69 105.33 409,300
Sep 6, 2024 105.40 106.27 102.71 103.37 103.02 278,700
Sep 5, 2024 106.97 107.11 104.79 105.28 104.92 193,600
Sep 4, 2024 107.03 108.52 105.89 106.26 105.90 458,400
Sep 3, 2024 107.81 109.06 106.94 107.66 107.29 368,900
Aug 30, 2024 107.57 108.96 106.77 108.80 108.43 202,300
Aug 29, 2024 107.69 108.41 106.42 107.29 106.92 158,600
Aug 28, 2024 105.11 107.32 105.11 107.22 106.85 306,900
Aug 27, 2024 105.81 106.27 104.47 105.50 105.14 229,400
Aug 26, 2024 108.74 109.60 105.79 105.89 105.53 274,000
Aug 23, 2024 103.29 108.80 103.19 107.65 107.28 418,400
Aug 22, 2024 102.26 103.60 101.77 102.85 102.50 266,300
Aug 21, 2024 101.77 102.30 100.39 102.23 101.88 238,300
Aug 20, 2024 102.40 102.40 100.50 100.75 100.41 235,500
Aug 19, 2024 100.72 102.65 100.60 102.56 102.21 321,200
Aug 16, 2024 100.34 102.40 99.92 100.65 100.31 211,500
Aug 15, 2024 99.69 101.30 99.50 100.63 100.29 297,600
Aug 14, 2024 97.80 97.80 96.59 97.58 97.25 271,400
Aug 13, 2024 98.32 98.32 96.95 97.50 97.17 293,300
Aug 12, 2024 98.51 99.63 97.25 97.73 97.40 301,600
Aug 9, 2024 98.05 98.54 97.10 98.09 97.75 312,100
Aug 8, 2024 0.45 Dividend
Aug 8, 2024 97.32 98.42 96.35 98.14 97.80 265,400
Aug 7, 2024 98.44 99.40 96.57 96.67 95.89 372,600
Aug 6, 2024 97.10 98.79 95.66 97.11 96.33 524,800
Aug 5, 2024 96.89 97.66 93.54 96.66 95.88 755,700
Aug 2, 2024 101.53 101.53 98.99 100.62 99.81 561,700
Aug 1, 2024 108.13 108.48 103.85 105.09 104.24 532,300
Jul 31, 2024 109.70 110.91 108.11 108.20 107.33 1,222,000
Jul 30, 2024 108.80 110.02 108.32 109.53 108.65 523,900
Jul 29, 2024 110.15 110.15 107.90 108.24 107.37 518,700
Jul 26, 2024 109.64 110.81 109.56 110.13 109.24 402,600
Jul 25, 2024 107.33 110.83 106.08 108.87 107.99 564,100
Jul 24, 2024 109.69 110.78 106.97 107.06 106.20 573,400
Jul 23, 2024 107.72 110.95 107.57 110.34 109.45 544,900
Jul 22, 2024 105.12 108.59 103.52 108.37 107.50 561,000
Jul 19, 2024 104.65 107.10 104.46 105.02 104.17 612,800
Jul 18, 2024 111.85 113.25 105.49 106.26 105.40 1,094,400
Jul 17, 2024 110.04 113.68 110.01 111.83 110.93 802,000
Jul 16, 2024 106.81 112.11 106.32 111.89 110.99 652,000
Jul 15, 2024 105.24 107.45 105.11 106.52 105.66 537,900
Jul 12, 2024 104.08 104.90 103.64 104.06 103.22 458,300
Jul 11, 2024 100.65 104.01 100.32 103.81 102.97 528,500
Jul 10, 2024 98.62 100.25 98.62 100.16 99.35 368,400
Jul 9, 2024 96.48 99.01 96.05 98.63 97.83 219,800
Jul 8, 2024 97.46 97.98 95.85 96.46 95.68 362,800
Jul 5, 2024 98.05 98.39 96.11 96.43 95.65 739,000
Jul 3, 2024 99.86 99.98 98.01 98.10 97.31 254,900
Jul 2, 2024 99.34 100.24 98.68 100.07 99.26 319,000
Jul 1, 2024 98.59 99.80 98.33 99.47 98.67 257,900
Jun 28, 2024 96.44 98.70 96.44 98.56 97.77 504,600
Jun 27, 2024 95.63 96.22 94.97 95.70 94.93 353,000
Jun 26, 2024 95.96 96.00 95.27 95.40 94.63 317,100
Jun 25, 2024 96.00 96.47 95.68 96.00 95.23 378,100
Jun 24, 2024 94.63 97.20 94.04 96.61 95.83 356,800
Jun 21, 2024 92.54 94.19 92.54 94.00 93.24 538,800
Jun 20, 2024 93.50 94.24 93.50 93.74 92.98 270,600
Jun 18, 2024 93.29 94.19 92.96 93.55 92.80 383,600
Jun 17, 2024 91.99 93.60 91.38 93.42 92.67 348,100
Jun 14, 2024 92.41 92.67 91.42 91.95 91.21 271,500
Jun 13, 2024 94.10 94.10 92.58 93.27 92.52 237,700
Jun 12, 2024 94.86 96.59 93.77 94.53 93.77 240,200
Jun 11, 2024 93.43 95.05 92.79 92.97 92.22 313,300
Jun 10, 2024 94.27 94.36 92.81 94.04 93.28 330,000
Jun 7, 2024 94.22 95.77 94.22 95.43 94.66 209,700
Jun 6, 2024 95.26 96.14 94.25 94.91 94.14 279,300
Jun 5, 2024 95.20 95.59 94.41 94.92 94.15 150,900
Jun 4, 2024 95.14 95.81 94.22 94.61 93.85 190,600
Jun 3, 2024 99.19 99.45 95.49 95.78 95.01 273,000
May 31, 2024 98.08 98.69 97.41 98.61 97.81 290,300
May 30, 2024 97.41 98.11 96.70 97.72 96.93 157,500
May 29, 2024 95.94 96.25 94.71 96.24 95.46 271,000
May 28, 2024 98.40 98.56 97.13 97.43 96.64 229,000
May 24, 2024 97.57 97.75 96.24 97.70 96.91 178,600
May 23, 2024 99.86 100.16 96.53 96.80 96.02 278,100
May 22, 2024 99.70 100.33 98.42 99.19 98.39 207,000
May 21, 2024 100.03 101.13 100.03 100.14 99.33 348,500
May 20, 2024 101.95 102.24 100.43 100.51 99.70 181,300
May 17, 2024 102.69 102.74 101.73 101.95 101.13 146,700
May 16, 2024 102.92 102.95 102.03 102.15 101.33 168,000
May 15, 2024 103.77 104.14 102.07 102.99 102.16 184,700
May 14, 2024 102.45 103.05 101.76 102.92 102.09 213,400
May 13, 2024 102.38 102.95 101.43 101.68 100.86 291,200
May 10, 2024 101.10 101.83 100.48 101.70 100.88 219,300
May 9, 2024 101.00 101.51 100.14 100.73 99.92 178,400
May 8, 2024 0.45 Dividend
May 8, 2024 99.69 100.78 99.64 100.74 99.93 246,000
May 7, 2024 101.60 101.81 100.65 100.73 99.47 431,600
May 6, 2024 101.34 101.73 100.63 101.02 99.76 352,000
May 3, 2024 101.59 102.44 100.25 100.73 99.47 291,900
May 2, 2024 99.32 100.24 98.36 100.06 98.81 311,000
May 1, 2024 97.22 99.65 96.79 98.12 96.89 249,800
Apr 30, 2024 97.46 98.32 96.58 96.64 95.43 222,300
Apr 29, 2024 99.03 99.37 97.97 98.23 97.00 400,300
Apr 26, 2024 98.94 99.87 98.93 99.01 97.77 170,500
Apr 25, 2024 99.31 99.41 97.65 99.17 97.93 296,600
Apr 24, 2024 99.03 100.30 99.03 100.13 98.88 219,400
Apr 23, 2024 99.22 100.96 99.22 99.88 98.63 297,000
Apr 22, 2024 97.21 99.87 96.61 99.30 98.06 392,800
Apr 19, 2024 95.66 97.77 95.66 97.31 96.09 384,800
Apr 18, 2024 96.25 97.46 94.33 95.30 94.11 765,300
Apr 17, 2024 95.56 96.10 94.41 94.96 93.77 523,600
Apr 16, 2024 93.57 95.34 93.15 94.46 93.28 918,800
Apr 15, 2024 98.01 98.64 95.58 96.26 95.06 419,000
Apr 12, 2024 96.47 97.19 96.12 97.00 95.79 444,500
Apr 11, 2024 98.46 98.50 96.84 97.59 96.37 319,200
Apr 10, 2024 99.80 99.80 97.56 98.23 97.00 425,700
Apr 9, 2024 102.13 102.95 101.11 101.49 100.22 236,000
Apr 8, 2024 100.81 102.00 100.80 101.44 100.17 210,900
Apr 5, 2024 100.19 101.49 99.88 100.72 99.46 286,200
Apr 4, 2024 101.30 102.40 99.61 100.04 98.79 253,600
Apr 3, 2024 100.56 101.37 100.15 100.43 99.18 280,800
Apr 2, 2024 102.07 103.42 100.92 100.94 99.68 284,600
Apr 1, 2024 104.49 104.49 102.39 103.07 101.78 337,100
Mar 28, 2024 104.60 105.29 104.04 104.39 103.09 308,900
Mar 27, 2024 100.96 104.71 100.96 104.67 103.36 392,800
Mar 26, 2024 100.95 101.62 100.15 100.92 99.66 296,200
Mar 25, 2024 99.41 101.00 99.41 100.51 99.25 280,700
Mar 22, 2024 100.45 100.54 99.04 99.41 98.17 470,500
Mar 21, 2024 99.82 100.97 99.06 100.06 98.81 414,100
Mar 20, 2024 97.56 99.83 97.42 99.18 97.94 397,000
Mar 19, 2024 96.72 98.75 96.72 98.12 96.89 487,000
Mar 18, 2024 97.43 97.56 96.32 96.54 95.33 530,500
Mar 15, 2024 96.47 98.17 96.47 97.07 95.86 1,175,700
Mar 14, 2024 97.35 97.73 95.75 96.34 95.14 407,600
Mar 13, 2024 96.97 98.61 96.82 97.52 96.30 184,700
Mar 12, 2024 96.23 97.64 95.65 97.15 95.94 357,600
Mar 11, 2024 97.62 97.62 96.23 96.36 95.16 359,800
Mar 8, 2024 99.11 99.27 97.42 97.64 96.42 292,000
Mar 7, 2024 99.90 100.55 97.47 97.57 96.35 349,200
Mar 6, 2024 100.00 100.70 97.29 99.16 97.92 350,600
Mar 5, 2024 96.07 100.09 96.07 99.92 98.67 439,600
Mar 4, 2024 97.32 98.90 96.42 96.69 95.48 449,600
Mar 1, 2024 95.61 97.21 93.38 97.04 95.83 374,000
Feb 29, 2024 97.29 98.00 95.43 96.35 95.15 620,800
Feb 28, 2024 97.64 98.24 96.50 96.50 95.29 252,200
Feb 27, 2024 96.71 98.09 96.58 98.03 96.81 283,600
Feb 26, 2024 96.82 98.10 96.25 96.46 95.25 271,700
Feb 23, 2024 96.54 98.62 95.44 97.46 96.24 477,400
Feb 22, 2024 96.67 97.55 95.87 96.18 94.98 406,400
Feb 21, 2024 96.21 96.52 95.30 96.44 95.24 335,300
Feb 20, 2024 96.00 97.26 96.00 96.36 95.16 259,900
Feb 16, 2024 96.83 97.85 96.34 96.98 95.77 191,800
Feb 15, 2024 95.23 98.09 95.23 97.45 96.23 293,300
Feb 14, 2024 94.20 94.88 93.02 94.88 93.69 256,700
Feb 13, 2024 92.87 93.90 90.29 93.29 92.12 505,700
Feb 12, 2024 93.57 96.78 93.57 95.85 94.65 394,000
Feb 9, 2024 92.67 94.67 91.93 93.87 92.70 371,300
Feb 8, 2024 90.93 92.73 90.74 92.61 91.45 329,400
Feb 7, 2024 0.45 Dividend
Feb 7, 2024 91.89 92.34 89.68 91.42 90.28 276,100
Feb 6, 2024 92.56 93.42 91.11 92.14 90.54 440,700
Feb 5, 2024 92.54 93.33 91.72 92.49 90.89 329,800
Feb 2, 2024 92.00 94.73 91.86 93.49 91.87 562,400
Feb 1, 2024 97.14 97.73 91.18 93.72 92.10 750,700
Jan 31, 2024 98.57 99.00 96.72 96.98 95.30 579,400
Jan 30, 2024 100.13 100.38 99.20 99.70 97.97 311,800
Jan 29, 2024 99.22 100.25 98.82 100.17 98.44 280,600
Jan 26, 2024 99.38 99.68 98.30 99.31 97.59 308,400
Jan 25, 2024 99.70 100.50 97.34 98.59 96.88 280,800
Jan 24, 2024 98.81 100.69 98.25 98.90 97.19 447,100
Jan 23, 2024 100.39 100.70 97.82 97.84 96.15 512,200
Jan 22, 2024 99.25 100.71 98.66 99.40 97.68 470,300
Jan 19, 2024 96.50 98.63 95.96 98.54 96.83 591,800
Jan 18, 2024 91.92 95.87 91.92 95.65 93.99 898,400
Jan 17, 2024 92.05 94.03 92.00 93.17 91.56 617,300
Jan 16, 2024 93.02 94.01 92.61 93.69 92.07 622,400
Jan 12, 2024 95.44 96.00 93.19 93.99 92.36 484,600
Jan 11, 2024 94.51 95.17 93.07 95.09 93.44 481,600

Related Tickers

WABC Westamerica Bancorporation
49.12
-3.61%
 
ASB Associated Banc-Corp
23.26
-2.80%
 
BOKF BOK Financial Corporation
104.50
-3.29%
 
UMBF UMB Financial Corporation
109.77
-0.50%
 
FVCB FVCBankcorp, Inc.
11.49
-2.21%
 
TCBI Texas Capital Bancshares, Inc.
73.25
-4.42%
 
FRST Primis Financial Corp.
10.59
-3.73%
 
RMBI Richmond Mutual Bancorporation, Inc.
12.79
+0.24%
 
FRBA First Bank
13.07
-2.68%
 
PNFP Pinnacle Financial Partners, Inc.
112.22
-2.83%