-
5 DAY PERFORMANCE
-0.95% -
1 MONTH PERFORMANCE
+14.88% -
3 MONTH PERFORMANCE
+30.91% -
6 MONTH PERFORMANCE
+28.99% -
YEAR-TO-DATE PERFORMANCE
+42.06% -
1 YEAR PERFORMANCE
+56.15%
Wintrust Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $131.21 | $131.76 (0.42%) | $132.35 | $128.75 | 471,260 | $8.27 B |
| 11/14/2024 | $132.70 | $130.95 (-1.32%) | $133.14 | $130.20 | 350,913 | $8.22 B |
| 11/13/2024 | $134.21 | $132.62 (-1.18%) | $136.08 | $132.46 | 284,506 | $8.32 B |
| 11/12/2024 | $132.68 | $133.66 (0.74%) | $134.35 | $132.00 | 364,400 | $8.39 B |
| 11/11/2024 | $130.88 | $133.03 (1.64%) | $134.82 | $130.77 | 545,398 | $8.35 B |
| 11/08/2024 | $127.23 | $128.60 (1.08%) | $129.21 | $125.99 | 382,800 | $8.07 B |
| 11/07/2024 | $129.67 | $127.13 (-1.96%) | $129.67 | $126.81 | 604,500 | $7.98 B |
| 11/06/2024 | $123.46 | $131.43 (6.46%) | $131.66 | $123.46 | 1.20 M | $8.25 B |
| 11/05/2024 | $113.72 | $115.15 (1.26%) | $115.38 | $113.72 | 223,610 | $7.22 B |
| 11/04/2024 | $114.36 | $113.29 (-0.94%) | $114.36 | $111.86 | 276,900 | $7.11 B |
| 11/01/2024 | $117.01 | $114.39 (-2.24%) | $117.12 | $114.18 | 383,500 | $7.18 B |
| 10/31/2024 | $117.49 | $115.89 (-1.36%) | $118.06 | $115.74 | 342,500 | $7.27 B |
| 10/30/2024 | $114.60 | $117.56 (2.58%) | $118.69 | $114.60 | 374,600 | $7.38 B |
| 10/29/2024 | $116.06 | $115.69 (-0.32%) | $116.48 | $115.05 | 408,100 | $7.26 B |
| 10/28/2024 | $113.78 | $116.06 (2%) | $116.35 | $113.56 | 307,330 | $7.28 B |
| 10/25/2024 | $114.89 | $113.02 (-1.63%) | $115.91 | $112.32 | 305,300 | $7.09 B |
| 10/24/2024 | $114.72 | $114.17 (-0.48%) | $115.28 | $112.73 | 365,640 | $7.16 B |
| 10/23/2024 | $115.44 | $114.33 (-0.96%) | $116.40 | $113.36 | 518,100 | $7.17 B |
| 10/22/2024 | $106.18 | $114.76 (8.08%) | $115.37 | $105.75 | 704,200 | $7.20 B |
| 10/21/2024 | $115.35 | $112.29 (-2.65%) | $115.80 | $112.07 | 632,957 | $7.05 B |
| 10/18/2024 | $116.85 | $115.37 (-1.27%) | $116.88 | $115.04 | 415,700 | $7.24 B |
| 10/17/2024 | $114.85 | $117.01 (1.88%) | $117.77 | $114.75 | 485,301 | $7.34 B |
| 10/16/2024 | $113.69 | $114.69 (0.88%) | $115.82 | $113.63 | 272,720 | $7.20 B |
| 10/15/2024 | $112.72 | $112.70 (-0.02%) | $116.42 | $111.86 | 454,700 | $7.07 B |
| 10/14/2024 | $111.27 | $112.21 (0.84%) | $112.90 | $110.10 | 248,745 | $7.04 B |
| 10/11/2024 | $107.67 | $111.00 (3.09%) | $111.55 | $107.67 | 385,415 | $6.96 B |
| 10/10/2024 | $107.46 | $106.87 (-0.55%) | $108.27 | $106.38 | 283,200 | $6.71 B |
| 10/09/2024 | $105.43 | $107.61 (2.07%) | $108.37 | $105.43 | 304,724 | $6.75 B |
| 10/08/2024 | $106.50 | $105.47 (-0.97%) | $106.73 | $105.46 | 181,600 | $6.62 B |
| 10/07/2024 | $106.20 | $106.28 (0.08%) | $107.02 | $105.24 | 278,100 | $6.67 B |
| 10/04/2024 | $106.50 | $106.60 (0.09%) | $107.99 | $105.70 | 294,900 | $6.69 B |
| 10/03/2024 | $103.83 | $104.57 (0.71%) | $105.06 | $103.20 | 445,400 | $6.56 B |
| 10/02/2024 | $103.97 | $104.15 (0.17%) | $105.00 | $102.34 | 389,100 | $6.53 B |
| 10/01/2024 | $107.77 | $104.57 (-2.97%) | $107.77 | $104.07 | 441,148 | $6.56 B |
| 09/30/2024 | $106.33 | $108.53 (2.07%) | $108.78 | $105.67 | 358,600 | $6.81 B |
| 09/27/2024 | $107.74 | $106.55 (-1.1%) | $108.14 | $106.27 | 283,186 | $6.69 B |
| 09/26/2024 | $107.24 | $107.06 (-0.17%) | $108.04 | $105.87 | 219,317 | $6.72 B |
| 09/25/2024 | $107.49 | $106.03 (-1.36%) | $107.49 | $105.53 | 349,008 | $6.65 B |
| 09/24/2024 | $108.35 | $107.66 (-0.64%) | $109.18 | $107.14 | 307,219 | $6.75 B |
| 09/23/2024 | $108.50 | $108.21 (-0.27%) | $109.06 | $107.12 | 336,905 | $6.79 B |
| 09/20/2024 | $109.84 | $108.26 (-1.44%) | $109.98 | $108.06 | 1.19 M | $6.79 B |
| 09/19/2024 | $109.97 | $110.20 (0.21%) | $110.93 | $108.72 | 504,424 | $6.91 B |
| 09/18/2024 | $108.21 | $107.82 (-0.36%) | $110.60 | $106.88 | 407,932 | $6.76 B |
| 09/17/2024 | $107.15 | $108.07 (0.86%) | $109.60 | $106.83 | 406,227 | $6.78 B |
| 09/16/2024 | $105.13 | $106.57 (1.37%) | $107.44 | $104.30 | 311,000 | $6.69 B |
| 09/13/2024 | $103.75 | $105.08 (1.28%) | $105.21 | $103.75 | 228,630 | $6.59 B |
| 09/12/2024 | $102.51 | $102.59 (0.08%) | $103.06 | $100.27 | 231,218 | $6.44 B |
| 09/11/2024 | $103.42 | $102.10 (-1.28%) | $103.42 | $100.05 | 387,000 | $6.41 B |
| 09/10/2024 | $105.61 | $104.34 (-1.2%) | $105.70 | $102.57 | 282,106 | $6.55 B |
| 09/09/2024 | $103.58 | $105.69 (2.04%) | $106.48 | $103.32 | 409,300 | $6.63 B |
| 09/06/2024 | $105.40 | $103.37 (-1.93%) | $106.27 | $102.71 | 278,700 | $6.49 B |
| 09/05/2024 | $106.97 | $105.28 (-1.58%) | $107.11 | $104.79 | 193,600 | $6.61 B |
| 09/04/2024 | $107.03 | $106.26 (-0.72%) | $108.52 | $105.89 | 458,400 | $6.67 B |
| 09/03/2024 | $107.81 | $107.66 (-0.14%) | $109.06 | $106.94 | 368,900 | $6.75 B |
| 08/30/2024 | $107.57 | $108.80 (1.14%) | $108.96 | $106.77 | 202,326 | $6.83 B |
| 08/29/2024 | $107.69 | $107.29 (-0.37%) | $108.41 | $106.42 | 158,600 | $6.73 B |
| 08/28/2024 | $105.11 | $107.22 (2.01%) | $107.32 | $105.11 | 306,961 | $6.73 B |
| 08/27/2024 | $105.81 | $105.50 (-0.29%) | $106.27 | $104.47 | 229,400 | $6.62 B |
| 08/26/2024 | $108.74 | $105.89 (-2.62%) | $109.60 | $105.79 | 274,000 | $6.64 B |
| 08/23/2024 | $103.29 | $107.65 (4.22%) | $108.80 | $103.19 | 418,400 | $6.75 B |
| 08/22/2024 | $102.26 | $102.85 (0.58%) | $103.60 | $101.77 | 266,300 | $6.45 B |
| 08/21/2024 | $101.77 | $102.23 (0.45%) | $102.30 | $100.39 | 238,321 | $6.41 B |
| 08/20/2024 | $102.40 | $100.75 (-1.61%) | $102.40 | $100.50 | 235,534 | $6.32 B |
| 08/19/2024 | $100.72 | $102.56 (1.83%) | $102.65 | $100.60 | 321,202 | $6.43 B |
| 08/16/2024 | $100.34 | $100.65 (0.31%) | $102.40 | $99.92 | 211,500 | $6.32 B |