NasdaqGS - Delayed Quote USD

Wintrust Financial Corporation (WTFC)

95.30 +0.34 (+0.36%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 96.25 97.46 94.33 95.30 95.30 765,300
Apr 17, 2024 95.56 96.10 94.41 94.96 94.96 523,600
Apr 16, 2024 93.57 95.34 93.15 94.46 94.46 918,800
Apr 15, 2024 98.01 98.64 95.58 96.26 96.26 419,000
Apr 12, 2024 96.47 97.19 96.12 97.00 97.00 444,500
Apr 11, 2024 98.46 98.50 96.84 97.59 97.59 319,200
Apr 10, 2024 99.80 99.80 97.56 98.23 98.23 425,700
Apr 9, 2024 102.13 102.95 101.11 101.49 101.49 236,000
Apr 8, 2024 100.81 102.00 100.80 101.44 101.44 210,900
Apr 5, 2024 100.19 101.49 99.88 100.72 100.72 286,200
Apr 4, 2024 101.30 102.40 99.61 100.04 100.04 253,600
Apr 3, 2024 100.56 101.37 100.15 100.43 100.43 280,800
Apr 2, 2024 102.07 103.42 100.92 100.94 100.94 284,600
Apr 1, 2024 104.49 104.49 102.39 103.07 103.07 337,100
Mar 28, 2024 104.60 105.29 104.04 104.39 104.39 308,900
Mar 27, 2024 100.96 104.71 100.96 104.67 104.67 392,800
Mar 26, 2024 100.95 101.62 100.15 100.92 100.92 296,200
Mar 25, 2024 99.41 101.00 99.41 100.51 100.51 280,700
Mar 22, 2024 100.45 100.54 99.04 99.41 99.41 470,500
Mar 21, 2024 99.82 100.97 99.06 100.06 100.06 414,100
Mar 20, 2024 97.56 99.83 97.42 99.18 99.18 397,000
Mar 19, 2024 96.72 98.75 96.72 98.12 98.12 487,000
Mar 18, 2024 97.43 97.56 96.32 96.54 96.54 530,500
Mar 15, 2024 96.47 98.17 96.47 97.07 97.07 1,175,700
Mar 14, 2024 97.35 97.73 95.75 96.34 96.34 407,600
Mar 13, 2024 96.97 98.61 96.82 97.52 97.52 184,700
Mar 12, 2024 96.23 97.64 95.65 97.15 97.15 357,600
Mar 11, 2024 97.62 97.62 96.23 96.36 96.36 359,800
Mar 8, 2024 99.11 99.27 97.42 97.64 97.64 292,000
Mar 7, 2024 99.90 100.55 97.47 97.57 97.57 349,200
Mar 6, 2024 100.00 100.70 97.29 99.16 99.16 350,600
Mar 5, 2024 96.07 100.09 96.07 99.92 99.92 439,600
Mar 4, 2024 97.32 98.90 96.42 96.69 96.69 449,600
Mar 1, 2024 95.61 97.21 93.38 97.04 97.04 374,000
Feb 29, 2024 97.29 98.00 95.43 96.35 96.35 620,800
Feb 28, 2024 97.64 98.24 96.50 96.50 96.50 252,200
Feb 27, 2024 96.71 98.09 96.58 98.03 98.03 283,600
Feb 26, 2024 96.82 98.10 96.25 96.46 96.46 271,700
Feb 23, 2024 96.54 98.62 95.44 97.46 97.46 477,400
Feb 22, 2024 96.67 97.55 95.87 96.18 96.18 406,400
Feb 21, 2024 96.21 96.52 95.30 96.44 96.44 335,300
Feb 20, 2024 96.00 97.26 96.00 96.36 96.36 259,900
Feb 16, 2024 96.83 97.85 96.34 96.98 96.98 191,800
Feb 15, 2024 95.23 98.09 95.23 97.45 97.45 293,300
Feb 14, 2024 94.20 94.88 93.02 94.88 94.88 256,700
Feb 13, 2024 92.87 93.90 90.29 93.29 93.29 505,700
Feb 12, 2024 93.57 96.78 93.57 95.85 95.85 394,000
Feb 9, 2024 92.67 94.67 91.93 93.87 93.87 371,300
Feb 8, 2024 90.93 92.73 90.74 92.61 92.61 329,400
Feb 7, 2024 0.45 Dividend
Feb 7, 2024 91.89 92.34 89.68 91.42 91.42 276,100
Feb 6, 2024 92.56 93.42 91.11 92.14 91.69 440,700
Feb 5, 2024 92.54 93.33 91.72 92.49 92.04 329,800
Feb 2, 2024 92.00 94.73 91.86 93.49 93.03 562,400
Feb 1, 2024 97.14 97.73 91.18 93.72 93.26 750,700
Jan 31, 2024 98.57 99.00 96.72 96.98 96.51 579,400
Jan 30, 2024 100.13 100.38 99.20 99.70 99.21 311,800
Jan 29, 2024 99.22 100.25 98.82 100.17 99.68 280,600
Jan 26, 2024 99.38 99.68 98.30 99.31 98.82 308,400
Jan 25, 2024 99.70 100.50 97.34 98.59 98.11 280,800
Jan 24, 2024 98.81 100.69 98.25 98.90 98.42 447,100
Jan 23, 2024 100.39 100.70 97.82 97.84 97.36 512,200
Jan 22, 2024 99.25 100.71 98.66 99.40 98.91 470,300
Jan 19, 2024 96.50 98.63 95.96 98.54 98.06 591,800
Jan 18, 2024 91.92 95.87 91.92 95.65 95.18 898,400
Jan 17, 2024 92.05 94.03 92.00 93.17 92.71 617,300
Jan 16, 2024 93.02 94.01 92.61 93.69 93.23 622,400
Jan 12, 2024 95.44 96.00 93.19 93.99 93.53 484,600
Jan 11, 2024 94.51 95.17 93.07 95.09 94.63 481,600
Jan 10, 2024 93.31 95.23 93.12 95.14 94.68 544,100
Jan 9, 2024 92.25 93.42 92.21 93.38 92.92 361,600
Jan 8, 2024 91.78 93.52 91.16 93.50 93.04 321,100
Jan 5, 2024 90.83 93.05 89.78 91.75 91.30 584,600
Jan 4, 2024 90.74 92.01 90.74 91.44 90.99 353,500
Jan 3, 2024 91.44 91.62 90.21 90.57 90.13 378,800
Jan 2, 2024 91.87 93.68 91.87 92.64 92.19 291,300
Dec 29, 2023 93.83 94.07 92.63 92.75 92.30 193,400
Dec 28, 2023 93.55 94.23 93.49 94.01 93.55 171,600
Dec 27, 2023 94.40 94.95 93.77 94.09 93.63 322,600
Dec 26, 2023 93.21 94.51 92.75 94.31 93.85 172,700
Dec 22, 2023 93.37 93.92 92.60 92.88 92.43 222,100
Dec 21, 2023 92.86 93.13 91.48 92.80 92.35 234,700
Dec 20, 2023 93.24 94.56 91.85 91.91 91.46 323,700
Dec 19, 2023 93.45 94.53 93.12 93.59 93.13 370,800
Dec 18, 2023 93.97 94.03 92.11 93.26 92.80 580,000
Dec 15, 2023 96.86 97.40 92.32 93.02 92.57 1,517,800
Dec 14, 2023 96.29 98.23 95.55 96.95 96.48 994,400
Dec 13, 2023 90.14 94.00 89.33 93.99 93.53 506,300
Dec 12, 2023 90.77 91.04 89.80 89.99 89.55 318,500
Dec 11, 2023 91.04 91.86 90.74 90.84 90.40 307,400
Dec 8, 2023 90.16 91.28 89.68 91.28 90.83 382,700
Dec 7, 2023 89.92 90.49 89.29 89.78 89.34 276,000
Dec 6, 2023 90.26 91.59 89.18 89.31 88.87 336,800
Dec 5, 2023 90.56 90.78 89.25 89.41 88.97 261,000
Dec 4, 2023 88.31 91.16 88.31 91.10 90.66 390,300
Dec 1, 2023 85.53 89.99 84.96 89.37 88.93 396,200
Nov 30, 2023 85.27 86.55 85.00 85.67 85.25 378,000
Nov 29, 2023 84.42 86.11 83.64 85.06 84.64 365,900
Nov 28, 2023 83.76 83.91 82.90 83.76 83.35 228,100
Nov 27, 2023 84.16 84.16 83.34 83.88 83.47 255,400
Nov 24, 2023 84.21 84.50 83.49 84.50 84.09 83,000
Nov 22, 2023 84.72 84.72 83.66 83.99 83.58 167,400
Nov 21, 2023 85.59 85.96 83.73 83.96 83.55 259,400
Nov 20, 2023 85.57 86.43 84.80 85.91 85.49 394,900
Nov 17, 2023 85.29 86.05 82.98 85.81 85.39 507,800
Nov 16, 2023 84.11 84.60 82.98 84.38 83.97 472,400
Nov 15, 2023 82.95 85.07 82.95 84.14 83.73 615,100
Nov 14, 2023 79.85 83.37 79.85 83.00 82.59 693,700
Nov 13, 2023 77.44 78.67 77.16 78.30 77.92 267,000
Nov 10, 2023 77.51 78.20 76.67 78.02 77.64 195,300
Nov 9, 2023 79.06 79.49 76.83 77.08 76.70 259,500
Nov 8, 2023 0.40 Dividend
Nov 8, 2023 79.68 80.74 78.54 79.04 78.65 308,000
Nov 7, 2023 80.10 80.46 79.57 79.69 78.90 297,900
Nov 6, 2023 81.46 81.55 80.33 80.65 79.85 444,500
Nov 3, 2023 80.26 82.04 80.26 81.48 80.68 414,000
Nov 2, 2023 75.75 78.89 75.75 78.75 77.97 473,900
Nov 1, 2023 74.50 74.97 73.37 74.79 74.05 425,700
Oct 31, 2023 74.70 75.33 73.69 74.69 73.95 321,400
Oct 30, 2023 73.87 74.83 73.02 74.74 74.00 280,200
Oct 27, 2023 74.43 74.43 72.14 72.91 72.19 323,700
Oct 26, 2023 73.22 75.35 73.22 74.53 73.79 406,400
Oct 25, 2023 73.62 73.91 71.86 72.97 72.25 546,500
Oct 24, 2023 74.21 74.72 72.34 73.99 73.26 395,400
Oct 23, 2023 73.98 75.15 73.79 73.96 73.23 692,000
Oct 20, 2023 77.38 77.38 74.03 74.14 73.41 808,800
Oct 19, 2023 76.68 79.56 76.68 77.32 76.56 740,500
Oct 18, 2023 78.60 78.60 74.93 76.48 75.72 937,500
Oct 17, 2023 74.69 77.55 74.69 76.32 75.57 669,800
Oct 16, 2023 74.31 75.71 74.31 75.35 74.61 450,400
Oct 13, 2023 75.58 75.58 73.54 73.58 72.85 577,100
Oct 12, 2023 75.69 75.69 74.24 74.73 73.99 372,200
Oct 11, 2023 75.75 76.75 75.00 75.64 74.89 303,900
Oct 10, 2023 75.35 76.51 75.16 75.62 74.87 242,300
Oct 9, 2023 74.10 75.05 73.79 74.83 74.09 255,900
Oct 6, 2023 74.07 75.71 73.75 74.65 73.91 340,400
Oct 5, 2023 73.04 75.22 73.04 74.87 74.13 368,900
Oct 4, 2023 72.72 73.45 72.02 73.36 72.64 197,300
Oct 3, 2023 73.69 73.69 71.96 72.57 71.85 297,100
Oct 2, 2023 75.50 75.50 73.85 74.33 73.60 294,700
Sep 29, 2023 75.42 76.45 75.21 75.50 74.75 305,700
Sep 28, 2023 74.58 76.06 74.58 75.02 74.28 275,900
Sep 27, 2023 75.64 76.05 74.21 74.62 73.88 330,300
Sep 26, 2023 75.96 76.76 75.07 75.46 74.71 320,000
Sep 25, 2023 75.59 76.97 75.10 76.92 76.16 292,600
Sep 22, 2023 74.50 76.14 74.50 75.75 75.00 410,700
Sep 21, 2023 75.24 76.45 74.54 75.07 74.33 357,900
Sep 20, 2023 76.27 77.17 75.61 75.66 74.91 314,000
Sep 19, 2023 76.22 76.79 75.30 75.79 75.04 254,600
Sep 18, 2023 77.13 77.13 75.69 76.11 75.36 331,300
Sep 15, 2023 77.50 78.23 77.01 77.41 76.65 957,100
Sep 14, 2023 77.84 78.18 77.34 78.14 77.37 244,100
Sep 13, 2023 77.86 77.86 76.54 77.02 76.26 434,700
Sep 12, 2023 75.78 77.90 75.57 77.81 77.04 459,300
Sep 11, 2023 76.44 76.93 75.56 75.63 74.88 278,500
Sep 8, 2023 75.27 76.06 74.29 75.91 75.16 302,000
Sep 7, 2023 75.93 76.87 74.55 74.79 74.05 620,500
Sep 6, 2023 77.81 78.38 75.98 76.26 75.51 286,900
Sep 5, 2023 79.00 79.39 77.66 78.22 77.45 312,300
Sep 1, 2023 78.33 80.01 78.24 79.56 78.77 322,000
Aug 31, 2023 77.46 78.16 77.37 77.61 76.84 257,700
Aug 30, 2023 77.25 77.71 76.80 77.44 76.67 267,200
Aug 29, 2023 76.79 77.90 76.37 77.67 76.90 216,800
Aug 28, 2023 76.70 77.60 76.58 76.79 76.03 256,000
Aug 25, 2023 77.13 77.51 75.28 76.14 75.39 218,200
Aug 24, 2023 76.55 77.70 76.28 76.76 76.00 193,800
Aug 23, 2023 75.76 76.87 75.30 76.47 75.71 324,200
Aug 22, 2023 77.55 78.33 75.91 75.93 75.18 297,800
Aug 21, 2023 77.77 77.99 76.59 77.80 77.03 289,400
Aug 18, 2023 77.25 78.09 76.81 77.32 76.56 244,500
Aug 17, 2023 79.27 79.37 77.45 77.95 77.18 197,900
Aug 16, 2023 79.04 80.16 78.57 78.78 78.00 190,400
Aug 15, 2023 81.18 81.99 78.95 79.37 78.59 330,200
Aug 14, 2023 83.13 85.00 81.96 82.37 81.56 139,700
Aug 11, 2023 82.96 83.93 82.96 83.67 82.84 258,100
Aug 10, 2023 83.39 84.53 82.85 83.64 82.81 221,400
Aug 9, 2023 0.40 Dividend
Aug 9, 2023 82.90 83.27 82.40 82.75 81.93 193,900
Aug 8, 2023 82.96 83.89 82.01 83.82 82.60 392,400
Aug 7, 2023 84.48 85.59 82.55 85.34 84.09 238,300
Aug 4, 2023 83.99 85.04 83.04 84.48 83.25 232,700
Aug 3, 2023 83.21 84.42 82.15 84.28 83.05 216,200
Aug 2, 2023 82.30 83.72 81.56 83.56 82.34 420,900
Aug 1, 2023 84.06 84.06 82.20 83.44 82.22 599,500
Jul 31, 2023 84.66 85.07 83.58 84.36 83.13 651,600
Jul 28, 2023 85.08 85.36 83.60 84.41 83.18 437,100
Jul 27, 2023 86.54 86.81 83.38 83.94 82.71 536,000
Jul 26, 2023 85.20 86.77 84.42 86.05 84.79 596,000
Jul 25, 2023 83.78 84.60 82.82 83.20 81.98 501,700
Jul 24, 2023 83.31 84.23 82.95 83.21 81.99 502,700
Jul 21, 2023 85.03 85.03 82.92 83.14 81.93 444,300
Jul 20, 2023 84.21 84.63 82.09 84.15 82.92 769,300
Jul 19, 2023 81.73 83.74 80.53 83.19 81.98 889,900
Jul 18, 2023 77.58 81.73 77.58 81.47 80.28 641,300
Jul 17, 2023 76.36 78.11 75.38 77.54 76.41 435,400
Jul 14, 2023 78.89 78.92 76.25 76.52 75.40 556,600
Jul 13, 2023 76.64 78.19 76.15 78.08 76.94 520,500
Jul 12, 2023 76.51 77.38 76.10 76.28 75.17 406,800
Jul 11, 2023 74.91 75.67 74.05 75.43 74.33 311,600
Jul 10, 2023 73.50 75.44 73.10 74.64 73.55 534,700
Jul 7, 2023 71.54 74.58 71.54 73.97 72.89 666,300
Jul 6, 2023 71.34 71.87 70.25 71.37 70.33 374,600
Jul 5, 2023 72.15 73.05 71.45 72.46 71.40 424,600
Jul 3, 2023 72.51 74.57 72.49 72.88 71.82 351,700
Jun 30, 2023 73.66 73.66 72.54 72.62 71.56 664,200
Jun 29, 2023 72.22 73.27 72.21 72.93 71.86 276,600
Jun 28, 2023 71.46 71.87 70.11 71.34 70.30 434,300
Jun 27, 2023 69.74 72.02 68.86 71.78 70.73 574,300
Jun 26, 2023 69.26 70.94 69.26 69.69 68.67 599,000
Jun 23, 2023 67.61 69.05 67.61 68.77 67.77 724,700
Jun 22, 2023 69.64 69.64 67.67 68.51 67.51 976,700
Jun 21, 2023 69.59 70.41 68.77 69.81 68.79 864,800
Jun 20, 2023 69.94 69.94 68.62 69.61 68.59 429,000
Jun 16, 2023 71.42 71.48 69.64 70.11 69.09 619,100
Jun 15, 2023 69.64 71.65 69.64 71.48 70.44 377,400
Jun 14, 2023 71.93 72.56 69.53 70.27 69.24 350,100
Jun 13, 2023 70.68 72.24 70.25 71.83 70.78 256,800
Jun 12, 2023 70.18 72.19 69.60 70.23 69.20 343,600
Jun 9, 2023 70.92 70.92 69.71 70.26 69.23 345,200
Jun 8, 2023 71.80 72.98 70.33 71.11 70.07 485,400
Jun 7, 2023 70.71 72.87 70.24 72.18 71.13 751,000
Jun 6, 2023 65.58 70.37 65.19 70.03 69.01 753,300
Jun 5, 2023 67.68 67.68 65.42 65.86 64.90 484,900
Jun 2, 2023 66.79 68.53 66.12 68.00 67.01 656,200
Jun 1, 2023 64.18 65.86 63.41 65.38 64.43 326,900
May 31, 2023 65.07 65.39 62.87 63.57 62.64 488,000
May 30, 2023 66.15 66.60 64.90 65.79 64.83 279,200
May 26, 2023 64.95 65.96 63.92 65.87 64.91 253,000
May 25, 2023 64.66 65.59 63.86 64.98 64.03 356,200
May 24, 2023 66.07 66.50 65.05 65.28 64.33 362,900
May 23, 2023 67.25 68.99 66.67 66.77 65.79 556,500
May 22, 2023 65.87 67.71 65.13 67.29 66.31 467,000
May 19, 2023 66.96 66.96 64.54 65.33 64.38 648,900
May 18, 2023 65.54 66.69 64.94 66.39 65.42 741,400
May 17, 2023 63.84 66.25 62.83 65.78 64.82 839,300
May 16, 2023 63.00 63.90 61.72 61.81 60.91 418,600
May 15, 2023 61.69 63.37 61.17 63.04 62.12 414,800
May 12, 2023 61.37 61.50 59.85 60.91 60.02 317,100
May 11, 2023 60.98 61.66 60.19 60.72 59.83 320,100
May 10, 2023 0.40 Dividend
May 10, 2023 63.48 63.48 61.07 62.11 61.20 282,700
May 9, 2023 62.69 63.31 61.78 62.80 61.49 289,800
May 8, 2023 66.72 67.00 63.16 63.29 61.97 353,100
May 5, 2023 64.29 65.74 63.96 65.46 64.09 714,400
May 4, 2023 61.04 62.56 58.12 61.47 60.19 1,038,800
May 3, 2023 64.83 66.10 62.59 62.91 61.60 617,100
May 2, 2023 67.10 67.10 62.67 64.82 63.47 731,900
May 1, 2023 68.75 68.94 67.21 67.33 65.92 570,300
Apr 28, 2023 67.65 69.23 67.50 68.37 66.94 490,100
Apr 27, 2023 67.70 69.08 67.65 68.05 66.63 397,800
Apr 26, 2023 66.97 68.47 66.84 67.32 65.91 387,300
Apr 25, 2023 68.31 68.84 66.55 66.67 65.28 688,000
Apr 24, 2023 70.16 70.87 69.44 69.54 68.09 539,200
Apr 21, 2023 70.32 70.68 69.67 70.37 68.90 486,800
Apr 20, 2023 71.00 73.09 69.99 70.71 69.23 1,139,400
Apr 19, 2023 72.22 75.03 71.44 73.74 72.20 911,500

Related Tickers

MCBC Macatawa Bank Corporation
13.85
+1.17%
 
TFIN Triumph Financial, Inc.
68.10
-8.13%
 
BKU BankUnited, Inc.
25.87
+2.70%
 
FNB F.N.B. Corporation
12.76
-0.31%
 
HWC Hancock Whitney Corporation
42.73
+0.16%
 
BANR Banner Corporation
43.73
+1.34%
 
FULT Fulton Financial Corporation
14.43
-0.41%
 
BSVN Bank7 Corp.
27.37
-0.62%
 
OSBC Old Second Bancorp, Inc.
13.74
+2.23%
 
BFC Bank First Corporation
75.81
-0.62%