Wintrust Financial CorporationWTFCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $148.03 | $148.97 | $145.67 | $145.90 | 284,005 |
| 1/8/2026 | $146.10 | $149.79 | $146.07 | $148.03 | 429,416 |
| 1/7/2026 | $147.69 | $147.69 | $144.71 | $146.10 | 364,800 |
| 1/6/2026 | $145.33 | $147.73 | $144.66 | $147.63 | 327,200 |
| 1/5/2026 | $142.29 | $146.96 | $142.29 | $145.40 | 311,500 |
| 1/2/2026 | $139.61 | $143.68 | $139.02 | $142.66 | 308,500 |
| 12/31/2025 | $141.54 | $141.54 | $139.65 | $139.82 | 277,229 |
| 12/30/2025 | $142.14 | $142.14 | $140.72 | $141.07 | 298,846 |
| 12/29/2025 | $143.05 | $143.80 | $141.23 | $141.47 | 414,127 |
| 12/26/2025 | $143.14 | $143.97 | $142.58 | $143.26 | 223,748 |
| 12/24/2025 | $142.94 | $143.93 | $142.44 | $143.72 | 159,304 |
| 12/23/2025 | $144.10 | $144.70 | $142.75 | $142.84 | 380,940 |
| 12/22/2025 | $142.75 | $144.56 | $142.75 | $144.34 | 464,948 |
| 12/19/2025 | $141.83 | $143.14 | $141.41 | $142.31 | 2.19M |
| 12/18/2025 | $141.61 | $142.48 | $140.88 | $141.81 | 656,600 |
| 12/17/2025 | $140.67 | $142.73 | $140.48 | $141.17 | 575,001 |
| 12/16/2025 | $141.74 | $142.00 | $140.06 | $141.13 | 663,307 |
| 12/15/2025 | $141.54 | $142.52 | $140.58 | $141.31 | 561,700 |
| 12/12/2025 | $142.69 | $142.69 | $139.93 | $140.89 | 390,300 |
| 12/11/2025 | $140.06 | $143.76 | $140.06 | $142.01 | 443,400 |
| 12/10/2025 | $136.44 | $141.56 | $136.44 | $141.03 | 494,000 |
| 12/9/2025 | $137.58 | $138.99 | $135.92 | $136.16 | 297,819 |
| 12/8/2025 | $137.99 | $138.71 | $136.48 | $137.58 | 308,722 |
| 12/5/2025 | $136.61 | $138.24 | $135.46 | $137.52 | 415,900 |
| 12/4/2025 | $136.41 | $137.49 | $135.93 | $136.51 | 381,898 |
| 12/3/2025 | $135.07 | $137.18 | $134.04 | $136.72 | 455,491 |
| 12/2/2025 | $136.15 | $136.57 | $134.85 | $135.07 | 250,912 |
| 12/1/2025 | $133.47 | $136.51 | $133.38 | $135.94 | 347,200 |
| 11/28/2025 | $134.79 | $135.44 | $133.90 | $134.02 | 149,448 |
| 11/26/2025 | $136.26 | $137.00 | $134.24 | $134.70 | 333,600 |
| 11/25/2025 | $132.22 | $136.85 | $132.22 | $136.50 | 525,400 |
| 11/24/2025 | $131.29 | $132.67 | $129.86 | $131.99 | 417,111 |
| 11/21/2025 | $128.20 | $132.60 | $127.51 | $131.26 | 359,104 |
| 11/20/2025 | $128.03 | $131.98 | $127.43 | $127.91 | 877,500 |
| 11/19/2025 | $125.86 | $128.62 | $125.54 | $127.77 | 702,300 |
| 11/18/2025 | $123.03 | $125.86 | $122.00 | $125.21 | 408,824 |
| 11/17/2025 | $128.05 | $128.15 | $123.00 | $123.45 | 327,949 |
| 11/14/2025 | $127.84 | $128.30 | $126.03 | $128.30 | 345,200 |
| 11/13/2025 | $130.08 | $131.13 | $127.68 | $128.03 | 459,461 |
| 11/12/2025 | $131.53 | $133.63 | $130.33 | $130.50 | 413,937 |
| 11/11/2025 | $131.45 | $133.09 | $130.56 | $130.97 | 379,629 |
| 11/10/2025 | $130.77 | $132.95 | $130.30 | $131.61 | 488,134 |
| 11/7/2025 | $128.00 | $130.65 | $127.56 | $130.62 | 218,900 |
| 11/6/2025 | $129.38 | $130.13 | $127.23 | $128.68 | 338,800 |
| 11/5/2025 | $127.92 | $131.05 | $126.71 | $129.77 | 416,481 |
| 11/4/2025 | $128.09 | $128.85 | $126.26 | $127.69 | 348,900 |
| 11/3/2025 | $129.84 | $129.84 | $126.52 | $128.80 | 571,000 |
| 10/31/2025 | $127.22 | $130.22 | $125.95 | $130.02 | 536,340 |
| 10/30/2025 | $127.18 | $129.68 | $126.68 | $127.66 | 359,500 |
| 10/29/2025 | $128.37 | $130.12 | $127.01 | $127.51 | 409,300 |
| 10/28/2025 | $131.64 | $132.78 | $128.38 | $129.45 | 470,700 |
| 10/27/2025 | $129.82 | $132.22 | $129.29 | $131.34 | 573,400 |
| 10/24/2025 | $127.95 | $129.70 | $127.32 | $129.04 | 317,600 |
| 10/23/2025 | $126.57 | $127.69 | $125.79 | $126.10 | 480,803 |
| 10/22/2025 | $130.36 | $131.00 | $125.88 | $126.02 | 608,741 |
| 10/21/2025 | $124.36 | $129.83 | $122.68 | $129.41 | 1.25M |
| 10/20/2025 | $124.21 | $127.30 | $123.30 | $126.55 | 618,127 |
| 10/17/2025 | $122.22 | $123.18 | $120.13 | $122.74 | 678,685 |
| 10/16/2025 | $127.38 | $127.38 | $119.61 | $120.24 | 1.08M |
| 10/15/2025 | $132.26 | $132.26 | $127.53 | $128.05 | 395,600 |
| 10/14/2025 | $127.94 | $132.56 | $127.34 | $131.70 | 353,500 |