5 DAY PERFORMANCE
+0.03%
1 MONTH PERFORMANCE
+3.08%
3 MONTH PERFORMANCE
-4.07%
6 MONTH PERFORMANCE
-13.02%
YEAR-TO-DATE PERFORMANCE
-4.25%
1 YEAR PERFORMANCE
+21.09%
Wintrust Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $119.81 | $119.41 (-0.33%) | $119.82 | $118.29 | 251.12 K | $7.97 B |
| 05/29/2025 | $120.37 | $119.95 (-0.35%) | $120.37 | $118.81 | 283.50 K | $8.00 B |
| 05/28/2025 | $121.18 | $119.38 (-1.49%) | $121.46 | $119.28 | 312.40 K | $7.97 B |
| 05/27/2025 | $120.00 | $121.18 (0.98%) | $121.29 | $118.43 | 345.00 K | $8.09 B |
| 05/23/2025 | $115.82 | $118.21 (2.06%) | $118.91 | $114.73 | 190.30 K | $7.89 B |
| 05/22/2025 | $117.32 | $118.71 (1.18%) | $119.66 | $116.63 | 324.64 K | $7.92 B |
| 05/21/2025 | $121.15 | $118.13 (-2.49%) | $121.37 | $118.03 | 250.75 K | $7.88 B |
| 05/20/2025 | $122.18 | $122.02 (-0.13%) | $122.65 | $120.53 | 420.40 K | $8.14 B |
| 05/19/2025 | $121.01 | $122.05 (0.86%) | $122.17 | $120.15 | 249.20 K | $8.14 B |
| 05/16/2025 | $122.29 | $122.30 (0.01%) | $122.73 | $120.47 | 399.00 K | $8.16 B |
| 05/15/2025 | $122.64 | $122.29 (-0.29%) | $123.02 | $121.41 | 260.20 K | $8.16 B |
| 05/14/2025 | $121.57 | $122.64 (0.88%) | $123.40 | $120.95 | 442.84 K | $8.18 B |
| 05/13/2025 | $122.15 | $122.16 (0.01%) | $122.52 | $120.61 | 425.13 K | $8.15 B |
| 05/12/2025 | $121.06 | $121.68 (0.51%) | $123.46 | $120.64 | 351.40 K | $8.12 B |
| 05/09/2025 | $116.86 | $116.14 (-0.62%) | $117.98 | $115.80 | 222.10 K | $7.75 B |
| 05/08/2025 | $115.41 | $117.03 (1.4%) | $117.89 | $114.92 | 280.13 K | $7.81 B |
| 05/07/2025 | $114.26 | $114.37 (0.1%) | $115.29 | $113.75 | 335.64 K | $7.63 B |
| 05/06/2025 | $113.54 | $113.76 (0.19%) | $114.95 | $113.39 | 205.50 K | $7.59 B |
| 05/05/2025 | $114.10 | $115.16 (0.93%) | $116.80 | $114.00 | 230.32 K | $7.68 B |
| 05/02/2025 | $114.47 | $115.84 (1.2%) | $116.17 | $113.76 | 255.20 K | $7.73 B |
| 05/01/2025 | $113.80 | $112.63 (-1.03%) | $115.00 | $110.54 | 364.40 K | $7.52 B |
| 04/30/2025 | $110.64 | $111.17 (0.48%) | $111.75 | $109.46 | 476.32 K | $7.42 B |
| 04/29/2025 | $111.99 | $113.01 (0.91%) | $113.34 | $110.52 | 502.85 K | $7.54 B |
| 04/28/2025 | $111.24 | $112.15 (0.82%) | $112.43 | $110.24 | 620.22 K | $7.48 B |
| 04/25/2025 | $110.09 | $110.79 (0.64%) | $111.35 | $109.29 | 451.07 K | $7.39 B |
| 04/24/2025 | $107.33 | $111.38 (3.77%) | $111.67 | $106.86 | 485.01 K | $7.43 B |
| 04/23/2025 | $109.98 | $107.68 (-2.09%) | $112.94 | $106.82 | 763.83 K | $7.19 B |
| 04/22/2025 | $100.64 | $106.66 (5.98%) | $106.94 | $100.64 | 843.15 K | $7.12 B |
| 04/21/2025 | $102.20 | $101.43 (-0.75%) | $102.90 | $100.37 | 437.70 K | $6.77 B |
| 04/17/2025 | $101.76 | $102.51 (0.74%) | $103.60 | $101.51 | 654.00 K | $6.84 B |
| 04/16/2025 | $101.75 | $101.61 (-0.14%) | $103.18 | $99.72 | 509.90 K | $6.78 B |
| 04/15/2025 | $101.24 | $102.97 (1.71%) | $104.42 | $101.24 | 503.02 K | $6.87 B |
| 04/14/2025 | $100.14 | $101.00 (0.86%) | $103.61 | $97.68 | 529.62 K | $6.74 B |
| 04/11/2025 | $101.08 | $98.61 (-2.44%) | $101.94 | $94.99 | 751.10 K | $6.58 B |
| 04/10/2025 | $100.69 | $97.34 (-3.33%) | $101.00 | $94.52 | 555.00 K | $6.50 B |
| 04/09/2025 | $93.90 | $104.13 (10.89%) | $105.06 | $92.13 | 1.05 M | $6.95 B |
| 04/08/2025 | $98.95 | $95.17 (-3.82%) | $101.96 | $92.88 | 640.60 K | $6.35 B |
| 04/07/2025 | $93.09 | $95.89 (3.01%) | $100.20 | $91.07 | 737.30 K | $6.40 B |
| 04/04/2025 | $94.93 | $96.28 (1.42%) | $97.19 | $89.10 | 1.29 M | $6.42 B |
| 04/03/2025 | $107.81 | $99.91 (-7.33%) | $109.64 | $99.61 | 740.32 K | $6.67 B |
| 04/02/2025 | $111.09 | $114.57 (3.13%) | $114.73 | $110.44 | 432.00 K | $7.64 B |
| 04/01/2025 | $110.66 | $112.46 (1.63%) | $113.14 | $108.84 | 352.11 K | $7.50 B |
| 03/31/2025 | $111.08 | $112.46 (1.24%) | $113.01 | $109.57 | 455.08 K | $7.50 B |
| 03/28/2025 | $113.69 | $112.12 (-1.38%) | $114.95 | $111.06 | 332.25 K | $7.48 B |
| 03/27/2025 | $115.29 | $113.86 (-1.24%) | $116.55 | $112.95 | 297.50 K | $7.60 B |
| 03/26/2025 | $116.56 | $114.95 (-1.38%) | $118.02 | $114.58 | 213.80 K | $7.67 B |
| 03/25/2025 | $115.37 | $115.99 (0.54%) | $117.16 | $114.67 | 379.03 K | $7.74 B |
| 03/24/2025 | $115.25 | $116.28 (0.89%) | $116.55 | $114.56 | 398.20 K | $7.76 B |
| 03/21/2025 | $113.07 | $113.45 (0.34%) | $114.58 | $111.73 | 1.75 M | $7.57 B |
| 03/20/2025 | $112.72 | $114.04 (1.17%) | $115.57 | $112.72 | 601.90 K | $7.61 B |
| 03/19/2025 | $111.95 | $113.90 (1.74%) | $115.01 | $111.71 | 334.20 K | $7.60 B |
| 03/18/2025 | $111.83 | $112.00 (0.15%) | $113.23 | $111.33 | 414.20 K | $7.47 B |
| 03/17/2025 | $110.79 | $112.51 (1.55%) | $112.87 | $109.80 | 529.44 K | $7.51 B |
| 03/14/2025 | $108.93 | $110.85 (1.76%) | $110.98 | $108.24 | 307.70 K | $7.40 B |
| 03/13/2025 | $110.16 | $107.76 (-2.18%) | $112.03 | $107.59 | 405.65 K | $7.19 B |
| 03/12/2025 | $110.19 | $109.77 (-0.38%) | $111.08 | $108.53 | 383.91 K | $7.32 B |
| 03/11/2025 | $107.97 | $108.36 (0.36%) | $110.46 | $106.87 | 417.72 K | $7.23 B |
| 03/10/2025 | $111.26 | $107.76 (-3.15%) | $112.29 | $106.56 | 565.40 K | $7.19 B |
| 03/07/2025 | $112.88 | $112.86 (-0.02%) | $113.78 | $109.51 | 577.40 K | $7.53 B |
| 03/06/2025 | $114.38 | $113.06 (-1.15%) | $115.10 | $112.00 | 451.81 K | $7.54 B |
| 03/05/2025 | $116.09 | $115.84 (-0.22%) | $116.58 | $113.21 | 388.51 K | $7.73 B |
| 03/04/2025 | $120.21 | $115.76 (-3.7%) | $121.63 | $113.74 | 736.90 K | $7.72 B |
| 03/03/2025 | $124.80 | $121.83 (-2.38%) | $125.99 | $121.17 | 417.40 K | $8.13 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.
