5 DAY PERFORMANCE
+0.88%
1 MONTH PERFORMANCE
+6.28%
3 MONTH PERFORMANCE
+21.38%
6 MONTH PERFORMANCE
+21.20%
YEAR-TO-DATE PERFORMANCE
+10.92%
1 YEAR PERFORMANCE
+18.57%
Wintrust Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $154.05 | $155.09 (0.68%) | $156.95 | $154.05 | 450.10 K | $10.39 B |
| 02/17/2026 | $153.86 | $153.92 (0.04%) | $156.04 | $153.54 | 473.50 K | $10.31 B |
| 02/13/2026 | $150.33 | $153.74 (2.27%) | $153.77 | $149.25 | 508.00 K | $10.30 B |
| 02/12/2026 | $155.71 | $150.54 (-3.32%) | $156.03 | $149.86 | 416.12 K | $10.08 B |
| 02/11/2026 | $157.56 | $154.18 (-2.15%) | $158.64 | $153.04 | 445.12 K | $10.33 B |
| 02/10/2026 | $157.84 | $156.07 (-1.12%) | $160.40 | $155.78 | 496.44 K | $10.45 B |
| 02/09/2026 | $160.85 | $158.57 (-1.42%) | $161.50 | $158.54 | 528.10 K | $10.62 B |
| 02/06/2026 | $159.37 | $161.35 (1.24%) | $162.96 | $158.92 | 552.60 K | $10.81 B |
| 02/05/2026 | $156.40 | $157.97 (1%) | $159.41 | $155.87 | 826.72 K | $10.58 B |
| 02/04/2026 | $156.83 | $157.82 (0.63%) | $161.57 | $155.50 | 953.90 K | $10.57 B |
| 02/03/2026 | $149.85 | $156.04 (4.13%) | $156.16 | $149.85 | 1.02 M | $10.45 B |
| 02/02/2026 | $147.49 | $149.71 (1.51%) | $150.33 | $147.03 | 629.80 K | $10.03 B |
| 01/30/2026 | $146.40 | $147.49 (0.74%) | $148.30 | $145.64 | 396.50 K | $9.88 B |
| 01/29/2026 | $145.84 | $147.90 (1.41%) | $147.99 | $145.47 | 431.00 K | $9.90 B |
| 01/28/2026 | $145.47 | $145.26 (-0.14%) | $147.31 | $145.00 | 433.06 K | $9.73 B |
| 01/27/2026 | $146.96 | $145.47 (-1.01%) | $146.96 | $144.44 | 403.40 K | $9.74 B |
| 01/26/2026 | $146.57 | $146.44 (-0.09%) | $147.98 | $144.41 | 592.01 K | $9.81 B |
| 01/23/2026 | $151.95 | $145.99 (-3.92%) | $152.07 | $145.28 | 708.60 K | $9.78 B |
| 01/22/2026 | $151.86 | $152.21 (0.23%) | $155.96 | $151.16 | 831.80 K | $10.19 B |
| 01/21/2026 | $148.42 | $151.54 (2.1%) | $155.99 | $145.00 | 1.31 M | $10.15 B |
| 01/20/2026 | $144.29 | $144.72 (0.3%) | $146.63 | $144.29 | 484.01 K | $9.69 B |
| 01/16/2026 | $146.22 | $145.93 (-0.2%) | $147.35 | $145.57 | 657.72 K | $9.77 B |
| 01/15/2026 | $144.46 | $146.40 (1.34%) | $148.60 | $144.46 | 414.25 K | $9.80 B |
| 01/14/2026 | $143.00 | $144.32 (0.92%) | $144.82 | $142.00 | 380.43 K | $9.66 B |
| 01/13/2026 | $143.70 | $143.15 (-0.38%) | $144.55 | $142.24 | 321.14 K | $9.58 B |
| 01/12/2026 | $144.48 | $143.61 (-0.6%) | $145.00 | $142.38 | 311.50 K | $9.61 B |
| 01/09/2026 | $148.03 | $145.90 (-1.44%) | $148.97 | $145.67 | 284.01 K | $9.77 B |
| 01/08/2026 | $146.10 | $148.03 (1.32%) | $149.79 | $146.07 | 429.42 K | $9.91 B |
| 01/07/2026 | $147.69 | $146.10 (-1.08%) | $147.69 | $144.71 | 364.80 K | $9.78 B |
| 01/06/2026 | $145.33 | $147.63 (1.58%) | $147.73 | $144.66 | 327.20 K | $9.88 B |
| 01/05/2026 | $142.29 | $145.40 (2.19%) | $146.96 | $142.29 | 311.50 K | $9.73 B |
| 01/02/2026 | $139.61 | $142.66 (2.18%) | $143.68 | $139.02 | 308.50 K | $9.55 B |
| 12/31/2025 | $141.54 | $139.82 (-1.22%) | $141.54 | $139.65 | 277.23 K | $9.36 B |
| 12/30/2025 | $142.14 | $141.07 (-0.75%) | $142.14 | $140.72 | 298.85 K | $9.44 B |
| 12/29/2025 | $143.05 | $141.47 (-1.1%) | $143.80 | $141.23 | 414.13 K | $9.47 B |
| 12/26/2025 | $143.14 | $143.26 (0.08%) | $143.97 | $142.58 | 223.75 K | $9.59 B |
| 12/24/2025 | $142.94 | $143.72 (0.55%) | $143.93 | $142.44 | 159.30 K | $9.62 B |
| 12/23/2025 | $144.10 | $142.84 (-0.87%) | $144.70 | $142.75 | 380.94 K | $9.56 B |
| 12/22/2025 | $142.75 | $144.34 (1.11%) | $144.56 | $142.75 | 464.95 K | $9.66 B |
| 12/19/2025 | $141.83 | $142.31 (0.34%) | $143.14 | $141.41 | 2.19 M | $9.53 B |
| 12/18/2025 | $141.61 | $141.81 (0.14%) | $142.48 | $140.88 | 656.60 K | $9.49 B |
| 12/17/2025 | $140.67 | $141.17 (0.36%) | $142.73 | $140.48 | 575.00 K | $9.45 B |
| 12/16/2025 | $141.74 | $141.13 (-0.43%) | $142.00 | $140.06 | 663.31 K | $9.45 B |
| 12/15/2025 | $141.54 | $141.31 (-0.16%) | $142.52 | $140.58 | 561.70 K | $9.46 B |
| 12/12/2025 | $142.69 | $140.89 (-1.26%) | $142.69 | $139.93 | 390.30 K | $9.43 B |
| 12/11/2025 | $140.06 | $142.01 (1.39%) | $143.76 | $140.06 | 443.40 K | $9.51 B |
| 12/10/2025 | $136.44 | $141.03 (3.36%) | $141.56 | $136.44 | 494.00 K | $9.44 B |
| 12/09/2025 | $137.58 | $136.16 (-1.03%) | $138.99 | $135.92 | 297.82 K | $9.12 B |
| 12/08/2025 | $137.99 | $137.58 (-0.3%) | $138.71 | $136.48 | 308.72 K | $9.21 B |
| 12/05/2025 | $136.61 | $137.52 (0.67%) | $138.24 | $135.46 | 415.90 K | $9.21 B |
| 12/04/2025 | $136.41 | $136.51 (0.07%) | $137.49 | $135.93 | 381.90 K | $9.14 B |
| 12/03/2025 | $135.07 | $136.72 (1.22%) | $137.18 | $134.04 | 455.49 K | $9.15 B |
| 12/02/2025 | $136.15 | $135.07 (-0.79%) | $136.57 | $134.85 | 250.91 K | $9.04 B |
| 12/01/2025 | $133.47 | $135.94 (1.85%) | $136.51 | $133.38 | 347.20 K | $9.10 B |
| 11/28/2025 | $134.79 | $134.02 (-0.57%) | $135.44 | $133.90 | 149.45 K | $8.97 B |
| 11/26/2025 | $136.26 | $134.70 (-1.14%) | $137.00 | $134.24 | 333.60 K | $9.02 B |
| 11/25/2025 | $132.22 | $136.50 (3.24%) | $136.85 | $132.22 | 525.40 K | $9.14 B |
| 11/24/2025 | $131.29 | $131.99 (0.53%) | $132.67 | $129.86 | 417.11 K | $8.84 B |
| 11/21/2025 | $128.20 | $131.26 (2.39%) | $132.60 | $127.51 | 359.10 K | $8.79 B |
| 11/20/2025 | $128.03 | $127.91 (-0.09%) | $131.98 | $127.43 | 877.50 K | $8.56 B |
| 11/19/2025 | $125.86 | $127.77 (1.52%) | $128.62 | $125.54 | 702.30 K | $8.55 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
