5 DAY PERFORMANCE
+0.34%
1 MONTH PERFORMANCE
+3.45%
3 MONTH PERFORMANCE
+16.25%
6 MONTH PERFORMANCE
+9.43%
YEAR-TO-DATE PERFORMANCE
+4.35%
1 YEAR PERFORMANCE
+17.09%
Wintrust Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
