-
5 DAY PERFORMANCE
+0.91% -
1 MONTH PERFORMANCE
+2.74% -
3 MONTH PERFORMANCE
+2.58% -
6 MONTH PERFORMANCE
+9.12% -
YEAR-TO-DATE PERFORMANCE
+13.24% -
1 YEAR PERFORMANCE
+14.83%
Wintrust Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $25.39 | $25.47 (0.32%) | $25.48 | $25.27 | 11,327 | $6.59 B |
| 09/26/2024 | $25.25 | $25.28 (0.12%) | $25.30 | $25.18 | 14,500 | $6.62 B |
| 09/25/2024 | $25.27 | $25.25 (-0.08%) | $25.27 | $25.25 | 2,800 | $6.56 B |
| 09/24/2024 | $25.20 | $25.29 (0.36%) | $25.30 | $25.20 | 4,845 | $6.66 B |
| 09/23/2024 | $25.18 | $25.23 (0.2%) | $25.25 | $25.18 | 5,404 | $6.69 B |
| 09/20/2024 | $25.20 | $25.24 (0.16%) | $25.25 | $25.16 | 7,534 | $6.69 B |
| 09/19/2024 | $25.19 | $25.19 (0%) | $25.24 | $25.16 | 8,000 | $6.81 B |
| 09/18/2024 | $25.24 | $25.16 (-0.32%) | $25.25 | $25.16 | 2,648 | $6.67 B |
| 09/17/2024 | $25.16 | $25.19 (0.12%) | $25.20 | $25.16 | 2,920 | $6.68 B |
| 09/16/2024 | $25.07 | $25.20 (0.52%) | $25.20 | $25.07 | 4,118 | $6.59 B |
| 09/13/2024 | $25.15 | $25.14 (-0.04%) | $25.15 | $25.07 | 5,407 | $6.50 B |
| 09/12/2024 | $25.17 | $25.08 (-0.36%) | $25.17 | $24.99 | 3,579 | $6.34 B |
| 09/11/2024 | $25.16 | $25.13 (-0.12%) | $25.18 | $25.10 | 2,927 | $6.31 B |
| 09/10/2024 | $25.15 | $25.11 (-0.16%) | $25.16 | $25.01 | 8,404 | $6.45 B |
| 09/09/2024 | $25.07 | $25.13 (0.24%) | $25.17 | $24.95 | 7,500 | $6.54 B |
| 09/06/2024 | $24.96 | $25.05 (0.36%) | $25.06 | $24.96 | 3,500 | $6.39 B |
| 09/05/2024 | $25.05 | $25.05 (0%) | $25.07 | $24.93 | 10,400 | $6.51 B |
| 09/04/2024 | $24.88 | $25.03 (0.6%) | $25.05 | $24.81 | 24,644 | $6.57 B |
| 09/03/2024 | $24.81 | $24.81 (0%) | $24.93 | $24.81 | 4,642 | $6.66 B |
| 08/30/2024 | $24.77 | $24.80 (0.12%) | $24.93 | $24.77 | 13,119 | $6.73 B |
| 08/29/2024 | $24.86 | $24.84 (-0.08%) | $24.86 | $24.77 | 9,900 | $6.63 B |
| 08/28/2024 | $24.60 | $24.79 (0.77%) | $24.82 | $24.60 | 13,300 | $6.63 B |
| 08/27/2024 | $24.68 | $24.66 (-0.08%) | $24.72 | $24.64 | 8,636 | $6.52 B |
| 08/26/2024 | $24.50 | $24.62 (0.49%) | $24.65 | $24.46 | 10,026 | $6.55 B |
| 08/23/2024 | $24.40 | $24.46 (0.25%) | $24.60 | $24.36 | 12,300 | $6.66 B |
| 08/22/2024 | $24.59 | $24.35 (-0.98%) | $24.63 | $24.31 | 67,400 | $6.36 B |
| 08/21/2024 | $24.75 | $24.51 (-0.97%) | $24.75 | $24.51 | 24,732 | $6.32 B |
| 08/20/2024 | $24.85 | $24.59 (-1.05%) | $24.90 | $24.59 | 16,400 | $6.23 B |
| 08/19/2024 | $24.66 | $24.88 (0.89%) | $24.95 | $24.66 | 20,133 | $6.34 B |
| 08/16/2024 | $24.43 | $24.75 (1.31%) | $24.85 | $24.43 | 14,112 | $6.22 B |
| 08/15/2024 | $24.34 | $24.53 (0.78%) | $24.54 | $24.33 | 8,300 | $6.22 B |
| 08/14/2024 | $24.27 | $24.39 (0.49%) | $24.39 | $24.27 | 15,331 | $6.03 B |
| 08/13/2024 | $24.30 | $24.27 (-0.12%) | $24.35 | $24.27 | 29,000 | $6.03 B |
| 08/12/2024 | $24.30 | $24.34 (0.16%) | $24.35 | $24.30 | 8,800 | $6.04 B |
| 08/09/2024 | $24.42 | $24.35 (-0.29%) | $24.43 | $24.32 | 17,014 | $6.07 B |
| 08/08/2024 | $24.27 | $24.54 (1.11%) | $24.54 | $24.27 | 6,822 | $6.07 B |
| 08/07/2024 | $24.40 | $24.35 (-0.2%) | $24.49 | $24.25 | 14,827 | $5.98 B |
| 08/06/2024 | $24.32 | $24.49 (0.7%) | $24.50 | $24.32 | 7,500 | $6.01 B |
| 08/05/2024 | $24.10 | $24.46 (1.49%) | $24.50 | $24.10 | 26,000 | $5.98 B |
| 08/02/2024 | $24.45 | $24.38 (-0.29%) | $24.50 | $24.38 | 8,300 | $6.22 B |
| 08/01/2024 | $24.33 | $24.60 (1.11%) | $24.63 | $24.31 | 8,018 | $6.50 B |
| 07/31/2024 | $23.91 | $24.46 (2.3%) | $24.47 | $23.91 | 78,324 | $6.69 B |
| 07/30/2024 | $24.28 | $24.18 (-0.41%) | $24.48 | $23.94 | 70,335 | $6.77 B |
| 07/29/2024 | $24.30 | $24.30 (0%) | $24.35 | $24.28 | 7,902 | $6.69 B |
| 07/26/2024 | $24.28 | $24.28 (0%) | $24.40 | $24.28 | 13,003 | $6.81 B |
| 07/25/2024 | $24.27 | $24.25 (-0.08%) | $24.40 | $24.21 | 14,525 | $6.73 B |
| 07/24/2024 | $24.35 | $24.27 (-0.33%) | $24.48 | $24.27 | 25,900 | $6.62 B |
| 07/23/2024 | $24.33 | $24.26 (-0.29%) | $24.55 | $24.25 | 18,200 | $6.82 B |
| 07/22/2024 | $24.33 | $24.35 (0.08%) | $24.41 | $24.29 | 23,532 | $6.70 B |
| 07/19/2024 | $24.35 | $24.23 (-0.49%) | $24.40 | $24.23 | 14,005 | $6.49 B |
| 07/18/2024 | $24.35 | $24.25 (-0.41%) | $24.41 | $24.16 | 22,780 | $6.57 B |
| 07/17/2024 | $24.51 | $24.20 (-1.26%) | $24.52 | $24.18 | 18,836 | $6.92 B |
| 07/16/2024 | $24.53 | $24.51 (-0.08%) | $24.60 | $24.51 | 7,431 | $6.92 B |
| 07/15/2024 | $24.68 | $24.47 (-0.85%) | $24.69 | $24.42 | 14,821 | $6.59 B |
| 07/12/2024 | $24.32 | $24.47 (0.62%) | $24.48 | $24.31 | 19,352 | $6.40 B |
| 07/11/2024 | $24.36 | $24.39 (0.12%) | $24.45 | $24.11 | 39,703 | $6.38 B |
| 07/10/2024 | $24.22 | $24.06 (-0.66%) | $24.25 | $24.05 | 22,994 | $6.16 B |
| 07/09/2024 | $24.32 | $24.12 (-0.82%) | $24.34 | $24.05 | 28,657 | $6.06 B |
| 07/08/2024 | $24.40 | $24.27 (-0.53%) | $24.56 | $24.27 | 10,242 | $5.93 B |
| 07/05/2024 | $24.45 | $24.41 (-0.16%) | $24.60 | $24.40 | 4,795 | $5.93 B |
| 07/03/2024 | $24.41 | $24.40 (-0.04%) | $24.59 | $24.40 | 3,261 | $6.03 B |
| 07/02/2024 | $24.53 | $24.40 (-0.53%) | $24.61 | $24.37 | 8,962 | $6.15 B |
| 07/01/2024 | $24.49 | $24.60 (0.45%) | $24.63 | $24.49 | 7,259 | $6.12 B |