-
5 DAY PERFORMANCE
-1.02% -
1 MONTH PERFORMANCE
-0.68% -
3 MONTH PERFORMANCE
+8.12% -
6 MONTH PERFORMANCE
+2.08% -
YEAR-TO-DATE PERFORMANCE
+14.89% -
1 YEAR PERFORMANCE
+41.14%
Wintrust Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $107.74 | $106.55 (-1.1%) | $108.14 | $106.27 | 280,759 | $6.59 B |
| 09/26/2024 | $107.24 | $107.06 (-0.17%) | $108.04 | $105.87 | 219,317 | $6.62 B |
| 09/25/2024 | $107.49 | $106.03 (-1.36%) | $107.49 | $105.53 | 349,008 | $6.56 B |
| 09/24/2024 | $108.35 | $107.66 (-0.64%) | $109.18 | $107.14 | 307,219 | $6.66 B |
| 09/23/2024 | $108.50 | $108.21 (-0.27%) | $109.06 | $107.12 | 336,905 | $6.69 B |
| 09/20/2024 | $109.84 | $108.26 (-1.44%) | $109.98 | $108.06 | 1.19 M | $6.69 B |
| 09/19/2024 | $109.97 | $110.20 (0.21%) | $110.93 | $108.72 | 504,424 | $6.81 B |
| 09/18/2024 | $108.21 | $107.82 (-0.36%) | $110.60 | $106.88 | 407,932 | $6.67 B |
| 09/17/2024 | $107.15 | $108.07 (0.86%) | $109.60 | $106.83 | 406,227 | $6.68 B |
| 09/16/2024 | $105.13 | $106.57 (1.37%) | $107.44 | $104.30 | 311,000 | $6.59 B |
| 09/13/2024 | $103.75 | $105.08 (1.28%) | $105.21 | $103.75 | 228,630 | $6.50 B |
| 09/12/2024 | $102.51 | $102.59 (0.08%) | $103.06 | $100.27 | 231,218 | $6.34 B |
| 09/11/2024 | $103.42 | $102.10 (-1.28%) | $103.42 | $100.05 | 387,000 | $6.31 B |
| 09/10/2024 | $105.61 | $104.34 (-1.2%) | $105.70 | $102.57 | 282,106 | $6.45 B |
| 09/09/2024 | $103.58 | $105.69 (2.04%) | $106.48 | $103.32 | 409,300 | $6.54 B |
| 09/06/2024 | $105.40 | $103.37 (-1.93%) | $106.27 | $102.71 | 278,700 | $6.39 B |
| 09/05/2024 | $106.97 | $105.28 (-1.58%) | $107.11 | $104.79 | 193,600 | $6.51 B |
| 09/04/2024 | $107.03 | $106.26 (-0.72%) | $108.52 | $105.89 | 458,400 | $6.57 B |
| 09/03/2024 | $107.81 | $107.66 (-0.14%) | $109.06 | $106.94 | 368,900 | $6.66 B |
| 08/30/2024 | $107.57 | $108.80 (1.14%) | $108.96 | $106.77 | 202,326 | $6.73 B |
| 08/29/2024 | $107.69 | $107.29 (-0.37%) | $108.41 | $106.42 | 158,600 | $6.63 B |
| 08/28/2024 | $105.11 | $107.22 (2.01%) | $107.32 | $105.11 | 306,961 | $6.63 B |
| 08/27/2024 | $105.81 | $105.50 (-0.29%) | $106.27 | $104.47 | 229,400 | $6.52 B |
| 08/26/2024 | $108.74 | $105.89 (-2.62%) | $109.60 | $105.79 | 274,000 | $6.55 B |
| 08/23/2024 | $103.29 | $107.65 (4.22%) | $108.80 | $103.19 | 418,400 | $6.66 B |
| 08/22/2024 | $102.26 | $102.85 (0.58%) | $103.60 | $101.77 | 266,300 | $6.36 B |
| 08/21/2024 | $101.77 | $102.23 (0.45%) | $102.30 | $100.39 | 238,321 | $6.32 B |
| 08/20/2024 | $102.40 | $100.75 (-1.61%) | $102.40 | $100.50 | 235,534 | $6.23 B |
| 08/19/2024 | $100.72 | $102.56 (1.83%) | $102.65 | $100.60 | 321,202 | $6.34 B |
| 08/16/2024 | $100.34 | $100.65 (0.31%) | $102.40 | $99.92 | 211,500 | $6.22 B |
| 08/15/2024 | $99.69 | $100.63 (0.94%) | $101.30 | $99.50 | 297,633 | $6.22 B |
| 08/14/2024 | $97.80 | $97.58 (-0.22%) | $97.80 | $96.59 | 271,400 | $6.03 B |
| 08/13/2024 | $98.32 | $97.50 (-0.83%) | $98.32 | $96.95 | 293,326 | $6.03 B |
| 08/12/2024 | $98.51 | $97.73 (-0.79%) | $99.63 | $97.25 | 301,600 | $6.04 B |
| 08/09/2024 | $98.05 | $98.09 (0.04%) | $98.54 | $97.10 | 312,105 | $6.07 B |
| 08/08/2024 | $97.32 | $98.14 (0.84%) | $98.42 | $96.35 | 265,440 | $6.07 B |
| 08/07/2024 | $98.44 | $96.67 (-1.8%) | $99.40 | $96.57 | 372,628 | $5.98 B |
| 08/06/2024 | $97.10 | $97.11 (0.01%) | $98.79 | $95.66 | 524,800 | $6.01 B |
| 08/05/2024 | $96.89 | $96.66 (-0.24%) | $97.66 | $93.54 | 755,700 | $5.98 B |
| 08/02/2024 | $101.53 | $100.62 (-0.9%) | $101.53 | $98.99 | 561,700 | $6.22 B |
| 08/01/2024 | $108.13 | $105.09 (-2.81%) | $108.48 | $103.85 | 532,300 | $6.50 B |
| 07/31/2024 | $109.70 | $108.20 (-1.37%) | $110.91 | $108.11 | 1.22 M | $6.69 B |
| 07/30/2024 | $108.80 | $109.53 (0.67%) | $110.02 | $108.32 | 523,900 | $6.77 B |
| 07/29/2024 | $110.15 | $108.24 (-1.73%) | $110.15 | $107.90 | 518,730 | $6.69 B |
| 07/26/2024 | $109.64 | $110.13 (0.45%) | $110.81 | $109.56 | 402,600 | $6.81 B |
| 07/25/2024 | $107.33 | $108.87 (1.43%) | $110.83 | $106.08 | 564,100 | $6.73 B |
| 07/24/2024 | $109.69 | $107.06 (-2.4%) | $110.78 | $106.97 | 573,431 | $6.62 B |
| 07/23/2024 | $107.72 | $110.34 (2.43%) | $110.95 | $107.57 | 544,934 | $6.82 B |
| 07/22/2024 | $105.12 | $108.37 (3.09%) | $108.59 | $103.52 | 560,994 | $6.70 B |
| 07/19/2024 | $104.65 | $105.02 (0.35%) | $107.10 | $104.46 | 612,840 | $6.49 B |
| 07/18/2024 | $111.85 | $106.26 (-5%) | $113.25 | $105.49 | 1.09 M | $6.57 B |
| 07/17/2024 | $110.04 | $111.83 (1.63%) | $113.68 | $110.01 | 802,061 | $6.92 B |
| 07/16/2024 | $106.81 | $111.89 (4.76%) | $112.11 | $106.32 | 652,042 | $6.92 B |
| 07/15/2024 | $105.24 | $106.52 (1.22%) | $107.45 | $105.11 | 537,884 | $6.59 B |
| 07/12/2024 | $104.08 | $104.06 (-0.02%) | $104.90 | $103.64 | 458,250 | $6.40 B |
| 07/11/2024 | $100.65 | $103.81 (3.14%) | $104.01 | $100.32 | 528,453 | $6.38 B |
| 07/10/2024 | $98.62 | $100.16 (1.56%) | $100.25 | $98.62 | 368,366 | $6.16 B |
| 07/09/2024 | $96.48 | $98.63 (2.23%) | $99.01 | $96.05 | 219,805 | $6.06 B |
| 07/08/2024 | $97.46 | $96.46 (-1.03%) | $97.98 | $95.85 | 362,768 | $5.93 B |
| 07/05/2024 | $98.05 | $96.43 (-1.65%) | $98.39 | $96.11 | 739,039 | $5.93 B |
| 07/03/2024 | $99.86 | $98.10 (-1.76%) | $99.98 | $98.01 | 254,917 | $6.03 B |
| 07/02/2024 | $99.34 | $100.07 (0.73%) | $100.24 | $98.68 | 319,013 | $6.15 B |
| 07/01/2024 | $98.59 | $99.47 (0.89%) | $99.80 | $98.33 | 257,858 | $6.12 B |