5 DAY PERFORMANCE
+1.86%
1 MONTH PERFORMANCE
+5.19%
3 MONTH PERFORMANCE
-2.16%
6 MONTH PERFORMANCE
+14.82%
YEAR-TO-DATE PERFORMANCE
+9.46%
1 YEAR PERFORMANCE
+0.04%
Wintrust Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $123.03 | $125.21 (1.77%) | $125.86 | $122.00 | 408.82 K | $8.38 B |
| 11/17/2025 | $128.05 | $123.45 (-3.59%) | $128.15 | $123.00 | 327.95 K | $8.27 B |
| 11/14/2025 | $127.84 | $128.30 (0.36%) | $128.30 | $126.03 | 345.20 K | $8.59 B |
| 11/13/2025 | $130.08 | $128.03 (-1.58%) | $131.13 | $127.68 | 459.46 K | $8.57 B |
| 11/12/2025 | $131.53 | $130.50 (-0.78%) | $133.63 | $130.33 | 413.94 K | $8.74 B |
| 11/11/2025 | $131.45 | $130.97 (-0.37%) | $133.09 | $130.56 | 379.63 K | $8.77 B |
| 11/10/2025 | $130.77 | $131.61 (0.64%) | $132.95 | $130.30 | 488.13 K | $8.81 B |
| 11/07/2025 | $128.00 | $130.62 (2.05%) | $130.65 | $127.56 | 218.90 K | $8.75 B |
| 11/06/2025 | $129.38 | $128.68 (-0.54%) | $130.13 | $127.23 | 338.80 K | $8.62 B |
| 11/05/2025 | $127.92 | $129.77 (1.45%) | $131.05 | $126.71 | 416.48 K | $8.69 B |
| 11/04/2025 | $128.09 | $127.69 (-0.31%) | $128.85 | $126.26 | 348.90 K | $8.55 B |
| 11/03/2025 | $129.84 | $128.80 (-0.8%) | $129.84 | $126.52 | 571.00 K | $8.62 B |
| 10/31/2025 | $127.22 | $130.02 (2.2%) | $130.22 | $125.95 | 536.34 K | $8.71 B |
| 10/30/2025 | $127.18 | $127.66 (0.38%) | $129.68 | $126.68 | 359.50 K | $8.55 B |
| 10/29/2025 | $128.37 | $127.51 (-0.67%) | $130.12 | $127.01 | 409.30 K | $8.54 B |
| 10/28/2025 | $131.64 | $129.45 (-1.66%) | $132.78 | $128.38 | 470.70 K | $8.67 B |
| 10/27/2025 | $129.82 | $131.34 (1.17%) | $132.22 | $129.29 | 573.40 K | $8.79 B |
| 10/24/2025 | $127.95 | $129.04 (0.85%) | $129.70 | $127.32 | 317.60 K | $8.64 B |
| 10/23/2025 | $126.57 | $126.10 (-0.37%) | $127.69 | $125.79 | 480.80 K | $8.44 B |
| 10/22/2025 | $130.36 | $126.02 (-3.33%) | $131.00 | $125.88 | 608.74 K | $8.44 B |
| 10/21/2025 | $124.36 | $129.41 (4.06%) | $129.83 | $122.68 | 1.25 M | $8.66 B |
| 10/20/2025 | $124.21 | $126.55 (1.88%) | $127.30 | $123.30 | 618.13 K | $8.47 B |
| 10/17/2025 | $122.22 | $122.74 (0.43%) | $123.18 | $120.13 | 678.69 K | $8.22 B |
| 10/16/2025 | $127.38 | $120.24 (-5.61%) | $127.38 | $119.61 | 1.08 M | $8.05 B |
| 10/15/2025 | $132.26 | $128.05 (-3.18%) | $132.26 | $127.53 | 395.60 K | $8.57 B |
| 10/14/2025 | $127.94 | $131.70 (2.94%) | $132.56 | $127.34 | 353.50 K | $8.81 B |
| 10/13/2025 | $126.52 | $128.43 (1.51%) | $129.28 | $126.51 | 465.45 K | $8.60 B |
| 10/10/2025 | $131.86 | $125.51 (-4.82%) | $132.55 | $125.48 | 545.42 K | $8.40 B |
| 10/09/2025 | $131.73 | $131.42 (-0.24%) | $132.29 | $130.27 | 392.04 K | $8.80 B |
| 10/08/2025 | $132.68 | $131.61 (-0.81%) | $132.86 | $131.00 | 338.20 K | $8.81 B |
| 10/07/2025 | $132.88 | $131.67 (-0.91%) | $134.00 | $130.85 | 332.40 K | $8.81 B |
| 10/06/2025 | $131.20 | $132.64 (1.1%) | $135.37 | $131.17 | 620.10 K | $8.88 B |
| 10/03/2025 | $130.84 | $130.40 (-0.34%) | $132.10 | $129.91 | 463.54 K | $8.73 B |
| 10/02/2025 | $131.25 | $130.84 (-0.31%) | $131.60 | $129.30 | 538.70 K | $8.76 B |
| 10/01/2025 | $132.08 | $131.60 (-0.36%) | $132.11 | $130.57 | 515.84 K | $8.81 B |
| 09/30/2025 | $132.57 | $132.44 (-0.1%) | $133.39 | $130.57 | 328.50 K | $8.86 B |
| 09/29/2025 | $134.82 | $132.56 (-1.68%) | $134.99 | $131.55 | 368.30 K | $8.87 B |
| 09/26/2025 | $134.30 | $134.04 (-0.19%) | $135.25 | $133.13 | 195.00 K | $8.97 B |
| 09/25/2025 | $131.62 | $133.60 (1.5%) | $134.54 | $130.57 | 479.70 K | $8.94 B |
| 09/24/2025 | $133.42 | $131.73 (-1.27%) | $134.00 | $131.28 | 275.03 K | $8.82 B |
| 09/23/2025 | $133.90 | $133.01 (-0.66%) | $136.22 | $132.49 | 345.50 K | $8.90 B |
| 09/22/2025 | $134.73 | $133.38 (-1%) | $135.43 | $132.93 | 410.90 K | $8.93 B |
| 09/19/2025 | $136.96 | $135.08 (-1.37%) | $136.96 | $134.06 | 880.24 K | $9.04 B |
| 09/18/2025 | $134.72 | $136.74 (1.5%) | $137.47 | $134.47 | 284.61 K | $9.15 B |
| 09/17/2025 | $133.43 | $134.00 (0.43%) | $136.66 | $132.87 | 393.34 K | $8.97 B |
| 09/16/2025 | $133.79 | $132.76 (-0.77%) | $133.79 | $131.46 | 357.00 K | $8.89 B |
| 09/15/2025 | $136.02 | $133.66 (-1.74%) | $136.38 | $133.33 | 516.03 K | $8.95 B |
| 09/12/2025 | $136.06 | $135.58 (-0.35%) | $136.63 | $134.55 | 292.84 K | $9.07 B |
| 09/11/2025 | $137.18 | $136.09 (-0.79%) | $137.40 | $135.51 | 418.80 K | $9.11 B |
| 09/10/2025 | $137.72 | $137.01 (-0.52%) | $139.35 | $136.98 | 477.10 K | $9.17 B |
| 09/09/2025 | $138.63 | $137.91 (-0.52%) | $139.18 | $137.41 | 354.78 K | $9.23 B |
| 09/08/2025 | $139.67 | $138.73 (-0.67%) | $139.67 | $136.93 | 281.59 K | $9.29 B |
| 09/05/2025 | $140.52 | $139.53 (-0.7%) | $141.69 | $137.96 | 438.31 K | $9.34 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.
