Wintrust Financial Corporation - Common Stock (WTFC)

Historical Prices For Wintrust Financial Corporation - Common Stock (WTFC)

Date Range:

2025-02-14 - 2025-05-14

Date	Open	High	Low	Close	Volume	Adjusted Close
5/13/2025	122.15	122.52	120.61	122.16	425,133	122.16
5/12/2025	121.06	123.46	120.64	121.68	351,354	121.68
5/09/2025	116.86	117.98	115.80	116.14	222,079	116.14
5/08/2025	115.41	117.89	114.92	117.03	280,134	117.03
5/07/2025	114.26	115.29	113.75	114.37	335,636	114.37
5/06/2025	113.54	114.95	113.39	113.76	205,472	113.76
5/05/2025	114.10	116.80	114.00	115.16	230,324	115.16
5/02/2025	114.47	116.17	113.76	115.84	255,162	115.84
5/01/2025	113.80	115.00	110.54	112.63	364,389	112.63
4/30/2025	110.64	111.75	109.46	111.17	476,318	111.17
4/29/2025	111.99	113.34	110.52	113.01	502,822	113.01
4/28/2025	111.24	112.43	110.24	112.15	620,206	112.15
4/25/2025	110.09	111.35	109.29	110.79	451,067	110.79
4/24/2025	107.33	111.67	106.86	111.38	485,013	111.38
4/23/2025	109.98	112.94	106.82	107.68	763,834	107.68
4/22/2025	100.64	106.94	100.64	106.66	842,920	106.66
4/21/2025	102.20	102.90	100.37	101.43	437,666	101.43
4/17/2025	101.76	103.60	101.51	102.51	653,988	102.51
4/16/2025	101.75	103.18	99.72	101.61	509,883	101.61
4/15/2025	101.24	104.42	101.24	102.97	503,018	102.97
4/14/2025	100.14	103.61	97.68	101.00	529,620	101.00
4/11/2025	101.08	101.94	94.99	98.61	751,069	98.61
4/10/2025	100.69	101.00	94.52	97.34	555,479	97.34
4/09/2025	93.90	105.06	92.13	104.13	1,045,081	104.13
4/08/2025	98.95	101.95	92.88	95.17	640,589	95.17
4/07/2025	93.09	99.36	91.07	95.89	739,152	95.89
4/04/2025	94.93	97.19	89.10	96.28	1,286,445	96.28
4/03/2025	107.81	109.64	99.61	99.91	740,324	99.91
4/02/2025	111.09	114.72	110.44	114.57	431,961	114.57
4/01/2025	110.66	113.14	108.84	112.46	352,105	112.46
3/31/2025	111.08	113.00	109.57	112.46	455,084	112.46
3/28/2025	113.69	114.95	111.06	112.12	332,253	112.12
3/27/2025	115.29	116.55	112.95	113.86	297,451	113.86
3/26/2025	116.56	118.02	114.58	114.95	213,755	114.95
3/25/2025	115.37	117.16	114.67	115.99	379,034	115.99
3/24/2025	115.25	116.55	114.56	116.28	398,191	116.28
3/21/2025	113.07	114.58	111.73	113.45	1,754,013	113.45
3/20/2025	112.72	115.57	112.72	114.04	601,864	114.04
3/19/2025	111.95	115.01	111.71	113.90	334,195	113.90
3/18/2025	111.83	113.22	111.33	112.00	414,188	112.00
3/17/2025	110.79	112.87	109.80	112.51	529,436	112.51
3/14/2025	108.93	110.98	108.24	110.85	307,661	110.85
3/13/2025	110.16	112.03	107.59	107.76	405,638	107.76
3/12/2025	110.19	111.08	108.53	109.77	383,910	109.77
3/11/2025	107.97	110.46	106.87	108.36	417,721	108.36
3/10/2025	111.26	112.29	106.56	107.76	565,399	107.76
3/07/2025	112.88	113.78	109.51	112.86	577,395	112.86
3/06/2025	114.38	115.10	112.00	113.06	451,807	113.06
3/05/2025	116.09	116.58	113.21	115.84	388,511	115.84
3/04/2025	120.21	121.63	113.74	115.76	736,870	115.76
3/03/2025	124.80	125.98	121.17	121.83	416,784	121.83
2/28/2025	123.25	124.95	122.57	124.47	439,188	124.47
2/27/2025	123.68	125.33	122.53	122.80	368,527	122.80
2/26/2025	122.23	124.85	122.11	123.30	266,829	123.30
2/25/2025	124.96	125.84	122.05	122.80	464,699	122.80
2/24/2025	124.30	125.03	122.59	123.71	394,046	123.71
2/21/2025	129.57	129.57	123.67	123.80	299,137	123.80
2/20/2025	130.22	130.92	127.41	128.82	291,738	128.82
2/19/2025	130.87	131.72	129.96	130.80	270,732	130.80
2/18/2025	130.03	133.37	129.61	131.55	408,705	131.55
2/14/2025	130.01	131.00	128.87	129.61	458,770	129.61