Wintrust Financial Corpor... (WTFC)
NASDAQ: WTFC
· Real-Time Price · USD
130.40
-0.44 (-0.34%)
At close: Oct 03, 2025, 3:59 PM
130.40
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
WTFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 130.84 | 132.10 | 129.91 | 130.40 | 130.40 | -0.34% | 463,540 |
| Oct 2, 2025 | 131.25 | 131.60 | 129.30 | 130.84 | 130.84 | -0.58% | 538,700 |
| Oct 1, 2025 | 132.08 | 132.11 | 130.57 | 131.60 | 131.60 | -0.63% | 515,838 |
| Sep 30, 2025 | 132.57 | 133.39 | 130.57 | 132.44 | 132.44 | -0.09% | 328,500 |
| Sep 29, 2025 | 134.82 | 134.99 | 131.55 | 132.56 | 132.56 | -1.10% | 368,300 |
| Sep 26, 2025 | 134.30 | 135.25 | 133.13 | 134.04 | 134.04 | 0.33% | 195,000 |
| Sep 25, 2025 | 131.62 | 134.54 | 130.57 | 133.60 | 133.60 | 1.42% | 479,700 |
| Sep 24, 2025 | 133.42 | 134.00 | 131.28 | 131.73 | 131.73 | -0.96% | 275,026 |
| Sep 23, 2025 | 133.90 | 136.22 | 132.49 | 133.01 | 133.01 | -0.28% | 345,501 |
| Sep 22, 2025 | 134.73 | 135.43 | 132.93 | 133.38 | 133.38 | -1.26% | 410,900 |
| Sep 19, 2025 | 136.96 | 136.96 | 134.06 | 135.08 | 135.08 | -1.21% | 880,241 |
| Sep 18, 2025 | 134.72 | 137.47 | 134.47 | 136.74 | 136.74 | 2.04% | 284,613 |
| Sep 17, 2025 | 133.43 | 136.66 | 132.87 | 134.00 | 134.00 | 0.93% | 393,335 |
| Sep 16, 2025 | 133.79 | 133.79 | 131.46 | 132.76 | 132.76 | -0.67% | 357,000 |
| Sep 15, 2025 | 136.02 | 136.38 | 133.33 | 133.66 | 133.66 | -1.42% | 516,027 |
| Sep 12, 2025 | 136.06 | 136.63 | 134.55 | 135.58 | 135.58 | -0.37% | 292,841 |
| Sep 11, 2025 | 137.18 | 137.40 | 135.51 | 136.09 | 136.09 | -0.67% | 418,800 |
| Sep 10, 2025 | 137.72 | 139.35 | 136.98 | 137.01 | 137.01 | -0.65% | 477,100 |
| Sep 9, 2025 | 138.63 | 139.18 | 137.41 | 137.91 | 137.91 | -0.59% | 354,777 |
| Sep 8, 2025 | 139.67 | 139.67 | 136.93 | 138.73 | 138.73 | -0.57% | 281,588 |
Page 1 of 136