Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Wintrust Financial Corporation (WTFCM)

Compare
24.75
-0.07
(-0.28%)
At close: April 17 at 4:00:00 PM EDT
24.75
0.00
(0.00%)
After hours: April 17 at 4:05:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202524.8225.0024.7524.7524.754,100
Apr 16, 202524.9824.9924.8124.8224.822,700
Apr 15, 202524.8124.8124.7524.8024.805,900
Apr 14, 202524.7524.8224.7024.7224.725,600
Apr 11, 202524.5424.7524.5424.7424.743,600
Apr 10, 202524.7124.8024.3624.7324.736,900
Apr 9, 202524.7024.8524.4524.7124.7123,200
Apr 8, 202524.7024.7824.6724.7524.757,100
Apr 7, 202524.8024.8024.3424.7024.7018,200
Apr 4, 202524.9024.9224.7324.8424.8424,700
Apr 3, 202524.8824.9824.8324.9124.9113,200
Apr 2, 202524.9124.9524.9124.9324.934,800
Apr 1, 2025 0.41 Dividend
Apr 1, 202524.8924.9724.8924.9024.903,700
Mar 31, 202525.2825.3025.2825.2824.873,200
Mar 28, 202525.3025.3025.2825.2824.871,600
Mar 27, 202525.3025.3025.2825.2824.8716,800
Mar 26, 202525.2925.3025.2925.3024.896,300
Mar 25, 202525.2925.3025.2825.2924.885,700
Mar 24, 202525.2825.3025.2625.2824.878,000
Mar 21, 202525.2725.2825.2625.2624.854,000
Mar 20, 202525.2425.2725.2425.2524.855,400
Mar 19, 202525.3025.3025.2325.2424.8310,200
Mar 18, 202525.2725.3025.2625.2624.862,800
Mar 17, 202525.2725.2725.2225.2224.812,200
Mar 14, 202525.1825.2325.1825.2124.803,500
Mar 13, 202525.2525.2625.2025.2524.842,800
Mar 12, 202525.1925.2325.1725.2324.8215,800
Mar 11, 202525.2125.2525.2125.2124.804,500
Mar 10, 202525.2025.2125.2025.2024.793,800
Mar 7, 202525.2025.2025.1925.2024.793,000
Mar 6, 202525.1925.2125.1825.2024.794,200
Mar 5, 202525.1925.2025.1925.1924.7810,200
Mar 4, 202525.2325.2425.1925.2424.832,200
Mar 3, 202525.2225.2325.1925.2124.805,400
Feb 28, 202525.1725.2025.1725.2024.796,100
Feb 27, 202525.1825.2025.1825.2024.7935,500
Feb 26, 202525.2025.2025.1725.1924.782,900
Feb 25, 202525.1825.2225.1725.2024.794,600
Feb 24, 202525.1525.2025.1525.2024.793,400
Feb 21, 202525.1425.1725.1325.1724.766,100
Feb 20, 202525.1225.1725.1225.1524.742,800
Feb 19, 202525.1225.1525.1225.1524.741,800
Feb 18, 202525.1225.1625.1225.1424.732,700
Feb 14, 202525.1125.1225.1125.1224.713,200
Feb 13, 202525.1025.1025.0825.1024.697,400
Feb 12, 202525.0825.1025.0825.0824.6719,100
Feb 11, 202525.0825.1025.0825.1024.695,000
Feb 10, 202525.0825.1125.0825.1024.691,300
Feb 7, 202525.0925.1225.0925.1224.711,400
Feb 6, 202525.0925.1025.0925.1024.692,400
Feb 5, 202525.0525.1225.0525.1024.702,200
Feb 4, 202525.1125.1225.0225.0824.6711,600
Feb 3, 202525.0625.0825.0525.0524.642,600
Jan 31, 202525.0625.1125.0625.0624.653,500
Jan 30, 202525.0525.1125.0525.1124.713,200
Jan 29, 202525.0525.0925.0525.0524.642,100
Jan 28, 202525.0425.1225.0425.0924.683,500
Jan 27, 202525.0925.1025.0325.0824.679,100
Jan 24, 202525.1025.1425.0625.0924.697,900
Jan 23, 202525.0725.1325.0725.1124.703,300
Jan 22, 202525.1125.1325.1025.1224.723,900
Jan 21, 202525.0225.1425.0225.1424.733,600
Jan 17, 202525.1025.1225.0225.0224.613,300
Jan 16, 202525.1025.1425.0625.0624.659,100
Jan 15, 202525.1025.1325.0225.1024.697,800
Jan 14, 202524.9725.0024.9725.0024.602,700
Jan 13, 202525.0625.0624.9024.9824.579,400
Jan 10, 202524.9024.9924.8824.9524.557,500
Jan 8, 202524.9525.0024.9024.9524.557,100
Jan 7, 202525.0025.0724.9424.9824.5712,600
Jan 6, 202525.0025.0724.9425.0724.6614,400
Jan 3, 202524.9025.0324.9025.0224.623,500
Jan 2, 202524.7124.9824.7124.9624.5613,600
Dec 31, 2024 0.41 Dividend
Dec 31, 202424.8124.8724.6924.7024.3070,100
Dec 30, 202425.1125.2325.1125.2324.4210,800
Dec 27, 202425.1925.2325.0925.0924.2811,000
Dec 26, 202425.2225.2225.2125.2124.403,000
Dec 24, 202425.2725.2725.2425.2424.422,400
Dec 23, 202425.1225.2425.1225.1924.383,900
Dec 20, 202425.1825.3025.0825.3024.495,900
Dec 19, 202425.2725.2724.8925.0824.2749,500
Dec 18, 202425.1825.2325.1825.1824.378,700
Dec 17, 202425.2025.2325.1825.1824.372,600
Dec 16, 202425.1925.2025.1825.2024.395,100
Dec 13, 202425.1825.2325.1825.1924.383,400
Dec 12, 202425.1925.2725.1925.1924.385,600
Dec 11, 202425.1525.2125.1525.1924.385,600
Dec 10, 202425.1525.2125.1525.2024.395,100
Dec 9, 202425.1825.1925.1525.1524.348,700
Dec 6, 202425.1825.2025.1725.1824.374,600
Dec 5, 202425.1925.1925.1625.1924.384,000
Dec 4, 202425.1725.1925.1625.1624.3511,700
Dec 3, 202425.1825.1925.1525.1524.347,600
Dec 2, 202425.2725.2725.1625.1724.369,700
Nov 29, 202425.2325.3525.2025.3524.536,800
Nov 27, 202425.0925.2025.0925.2024.396,100
Nov 26, 202425.1025.1325.0925.0924.288,100
Nov 25, 202425.1325.1325.1125.1224.313,100
Nov 22, 202425.1025.1325.1025.1024.294,400
Nov 21, 202425.1125.1325.0825.0924.283,200
Nov 20, 202425.1225.1425.0925.1024.294,400
Nov 19, 202425.1025.1325.1025.1124.313,000
Nov 18, 202425.1325.1725.1025.1224.316,200
Nov 15, 202425.2325.2325.1425.1924.382,900
Nov 14, 202425.1225.2525.1225.1824.372,700
Nov 13, 202425.1225.2025.1225.1824.374,500
Nov 12, 202425.1225.1625.1225.1624.352,100
Nov 11, 202425.1525.1925.1325.1924.384,000
Nov 8, 202425.0925.1425.0825.1324.327,300
Nov 7, 202425.1525.1525.0825.0824.2711,800
Nov 6, 202425.0825.1025.0625.0724.266,400
Nov 5, 202425.0625.1425.0525.1024.3010,900
Nov 4, 202425.1025.1525.0525.0824.288,000
Nov 1, 202425.0625.1525.0025.1524.345,800
Oct 31, 202425.0525.1525.0325.1524.3411,000
Oct 30, 202425.0525.0525.0125.0224.213,100
Oct 29, 202425.0525.0524.9525.0324.224,100
Oct 28, 202425.0525.0825.0525.0524.244,400
Oct 25, 202425.0725.0725.0525.0524.244,700
Oct 24, 202425.0525.1325.0425.1324.322,600
Oct 23, 202425.0125.0524.9724.9724.178,300
Oct 22, 202425.0525.0824.9825.0524.246,100
Oct 21, 202424.9925.0224.9924.9924.195,200
Oct 18, 202425.0525.0524.9925.0524.249,200
Oct 17, 202425.0025.0524.9825.0524.248,800
Oct 16, 202425.0425.0524.9625.0524.2413,900
Oct 15, 202424.9425.0924.8625.0324.2217,100
Oct 14, 202425.0025.0024.8024.8024.009,000
Oct 11, 202424.9525.0024.9124.9424.145,800
Oct 10, 202424.8724.9224.8524.8524.053,700
Oct 9, 202424.8824.9424.8624.9024.108,200
Oct 8, 202424.9024.9524.8524.9024.1013,900
Oct 7, 202424.9524.9824.8424.9024.1016,400
Oct 4, 202425.0025.0024.9224.9824.187,200
Oct 3, 202425.0025.0224.9324.9724.178,900
Oct 2, 202425.0325.0724.9825.0024.199,400
Oct 1, 2024 0.41 Dividend
Oct 1, 202425.0225.1624.9625.0024.197,900
Sep 30, 202425.4025.5025.3725.3724.1615,800
Sep 27, 202425.3925.4825.2725.4724.2511,300
Sep 26, 202425.2525.3025.1825.2824.0714,500
Sep 25, 202425.2725.2725.2525.2524.042,800
Sep 24, 202425.2025.3025.2025.2924.084,800
Sep 23, 202425.1825.2525.1825.2324.025,400
Sep 20, 202425.2025.2525.1625.2424.037,500
Sep 19, 202425.1925.2425.1625.1923.988,000
Sep 18, 202425.2425.2525.1625.1623.962,600
Sep 17, 202425.1625.2025.1625.1923.982,900
Sep 16, 202425.0725.2025.0725.2023.994,100
Sep 13, 202425.1525.1525.0725.1423.945,400
Sep 12, 202425.1725.1724.9925.0823.883,500
Sep 11, 202425.1625.1825.1025.1323.922,900
Sep 10, 202425.1525.1625.0125.1123.918,400
Sep 9, 202425.0725.1724.9525.1323.937,500
Sep 6, 202424.9625.0624.9625.0523.853,500
Sep 5, 202425.0525.0724.9325.0523.8510,400
Sep 4, 202424.8825.0524.8125.0323.8324,600
Sep 3, 202424.8124.9324.8124.8123.624,600
Aug 30, 202424.7724.9324.7724.8023.6113,100
Aug 29, 202424.8624.8624.7724.8323.659,900
Aug 28, 202424.6024.8224.6024.7923.6013,300
Aug 27, 202424.6824.7224.6424.6623.488,600
Aug 26, 202424.5024.6524.4624.6223.4410,000
Aug 23, 202424.4024.6024.3624.4623.2912,300
Aug 22, 202424.5924.6324.3124.3523.1867,400
Aug 21, 202424.7524.7524.5124.5123.3424,700
Aug 20, 202424.8524.9024.5924.5923.4116,400
Aug 19, 202424.6624.9524.6624.8823.6920,100
Aug 16, 202424.4324.8524.4324.7523.5714,100
Aug 15, 202424.3424.5424.3324.5323.368,300
Aug 14, 202424.2724.3924.2724.3923.2215,300
Aug 13, 202424.3024.3524.2724.2723.1129,000
Aug 12, 202424.3024.3524.3024.3423.188,800
Aug 9, 202424.4224.4224.3224.3523.1817,000
Aug 8, 202424.2724.5424.2724.5423.376,800
Aug 7, 202424.4024.4924.2524.3523.1814,800
Aug 6, 202424.3224.5024.3224.4923.327,500
Aug 5, 202424.1024.5024.1024.4623.2926,000
Aug 2, 202424.4524.5024.3824.3823.218,300
Aug 1, 202424.3324.6324.3124.6023.428,000
Jul 31, 202423.9124.4723.9124.4623.2978,300
Jul 30, 202424.2824.4823.9424.1823.0270,300
Jul 29, 202424.3024.3524.2824.3023.147,900
Jul 26, 202424.2824.4024.2824.2823.1213,000
Jul 25, 202424.2724.4024.2124.2523.0914,500
Jul 24, 202424.3524.4824.2724.2723.1125,900
Jul 23, 202424.3324.5524.2524.2623.1018,200
Jul 22, 202424.3324.4124.2924.3523.1823,500
Jul 19, 202424.3524.4024.2324.2323.0714,000
Jul 18, 202424.3524.4124.1624.2523.0922,800
Jul 17, 202424.5124.5224.1824.2023.0418,800
Jul 16, 202424.5324.6024.5124.5123.347,400
Jul 15, 202424.6824.6924.4224.4723.3014,800
Jul 12, 202424.3224.4824.3124.4723.3019,400
Jul 11, 202424.3624.4524.1124.3923.2239,700
Jul 10, 202424.2224.2524.0524.0622.9123,000
Jul 9, 202424.3224.3424.0524.1222.9728,700
Jul 8, 202424.4024.5624.2724.2723.1110,200
Jul 5, 202424.4524.6024.4024.4123.244,800
Jul 3, 202424.4124.5924.4024.4023.233,300
Jul 2, 202424.5324.6124.3724.4023.239,000
Jul 1, 2024 0.41 Dividend
Jul 1, 202424.4924.6324.4924.6023.427,300
Jun 28, 202424.8424.9024.8424.8423.265,900
Jun 27, 202424.8924.9024.8524.8923.315,500
Jun 26, 202424.8024.9524.8024.9023.327,200
Jun 25, 202424.8124.9224.7524.7523.185,300
Jun 24, 202424.5724.8624.5724.8623.287,100
Jun 21, 202424.4924.6624.4024.6623.098,800
Jun 20, 202424.4324.4924.4224.4222.874,200
Jun 18, 202424.4524.4624.4024.4022.854,500
Jun 17, 202424.5024.5024.3524.3522.808,800
Jun 14, 202424.5024.5024.3224.4822.9210,200
Jun 13, 202424.5024.6324.4024.4022.856,900
Jun 12, 202424.7124.7124.5024.5022.947,100
Jun 11, 202424.5224.7724.5224.5522.9911,400
Jun 10, 202424.6124.6824.5024.5322.973,600
Jun 7, 202424.6924.7724.6024.7623.196,700
Jun 6, 202424.5424.7124.5424.7123.144,100
Jun 5, 202424.5224.6024.5224.6023.031,100
Jun 4, 202424.5924.6424.5624.5623.004,800
Jun 3, 202424.5824.6124.4524.5623.004,400
May 31, 202424.6824.7124.5024.5923.038,000
May 30, 202424.4624.6224.4524.6223.065,600
May 29, 202424.3024.4324.3024.4322.883,800
May 28, 202424.4024.4524.3224.4222.879,500
May 24, 202424.1724.3524.1524.3522.805,900
May 23, 202424.3624.3624.0424.1022.5710,900
May 22, 202424.5024.5024.3524.4022.857,800
May 21, 202424.5024.6424.4224.4222.878,100
May 20, 202424.5024.6024.4024.5022.944,700
May 17, 202424.5024.6724.4024.4022.857,200
May 16, 202424.6024.6024.4024.4222.8717,400
May 15, 202424.6024.7124.5124.6923.1213,500
May 14, 202424.7024.7124.4024.6023.0413,700
May 13, 202424.5124.5124.4024.5122.955,800
May 10, 202424.4024.4924.4024.4422.895,000
May 9, 202424.3524.4924.3524.3622.815,800
May 8, 202424.5624.6524.3624.3722.8213,900
May 7, 202424.3924.5524.3724.4122.866,600
May 6, 202424.3124.4724.3024.4722.916,700
May 3, 202424.4524.4524.3124.3222.7711,200
May 2, 202424.3024.3824.2024.3122.764,000
May 1, 202424.1024.1524.0024.0522.5211,300
Apr 30, 202423.8924.1123.8224.1122.5810,700
Apr 29, 202423.8123.9923.8123.8922.375,600
Apr 26, 202423.8123.9423.8123.8222.318,400
Apr 25, 202423.8023.8323.7523.8022.294,400
Apr 24, 202423.9023.9323.7123.9122.392,800
Apr 23, 202423.7623.8823.7623.8822.364,100
Apr 22, 202423.7223.8823.5723.8522.3310,300
Apr 19, 202423.4523.6523.4523.6522.152,800
Apr 18, 202423.5823.7123.4123.5722.079,700

Related Tickers

BWBBP Bridgewater Bancshares, Inc.
18.55
+0.11%
 
FITBO Fifth Third Bancorp
20.58
+1.28%
 
CCNEP CNB Financial Corporation
23.76
-1.00%
 
DCOMP Dime Community Bancshares, Inc.
18.71
+1.68%
 
FCNCP First Citizens BancShares, Inc.
20.28
+1.50%
 
FLG-PA Flagstar Financial, Inc.
21.77
+0.60%
 
BWB Bridgewater Bancshares, Inc.
13.22
+1.38%
 
FITBI Fifth Third Bancorp
25.49
-0.08%
 
BSBR Banco Santander (Brasil) S.A.
4.7000
+0.86%
 
PNC The PNC Financial Services Group, Inc.
152.33
+0.52%