5 DAY PERFORMANCE
+0.20%
1 MONTH PERFORMANCE
+0.24%
3 MONTH PERFORMANCE
-0.40%
6 MONTH PERFORMANCE
-0.40%
YEAR-TO-DATE PERFORMANCE
+1.62%
1 YEAR PERFORMANCE
+2.78%
Wintrust Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $25.08 | $25.12 (0.16%) | $25.13 | $25.08 | 6.71 K | $7.97 B |
| 05/27/2025 | $25.13 | $25.08 (-0.2%) | $25.13 | $24.99 | 42.90 K | $8.09 B |
| 05/23/2025 | $25.08 | $25.05 (-0.12%) | $25.10 | $25.00 | 37.11 K | $7.89 B |
| 05/22/2025 | $25.09 | $25.11 (0.08%) | $25.13 | $25.05 | 37.00 K | $7.92 B |
| 05/21/2025 | $25.08 | $25.08 (0%) | $25.14 | $25.07 | 29.71 K | $7.88 B |
| 05/20/2025 | $25.11 | $25.11 (0%) | $25.13 | $25.06 | 15.04 K | $8.14 B |
| 05/19/2025 | $25.12 | $25.10 (-0.08%) | $25.14 | $25.06 | 17.00 K | $8.14 B |
| 05/16/2025 | $25.10 | $25.08 (-0.08%) | $25.12 | $25.07 | 5.81 K | $8.16 B |
| 05/15/2025 | $25.10 | $25.07 (-0.12%) | $25.11 | $25.06 | 9.60 K | $8.16 B |
| 05/14/2025 | $25.09 | $25.08 (-0.04%) | $25.17 | $25.06 | 25.40 K | $8.18 B |
| 05/13/2025 | $25.10 | $25.06 (-0.16%) | $25.10 | $25.04 | 15.50 K | $8.15 B |
| 05/12/2025 | $25.04 | $25.09 (0.2%) | $25.13 | $25.02 | 222.60 K | $8.12 B |
| 05/09/2025 | $25.08 | $25.08 (0%) | $25.09 | $25.04 | 86.23 K | $7.75 B |
| 05/08/2025 | $25.06 | $25.08 (0.08%) | $25.12 | $25.05 | 171.60 K | $7.81 B |
| 05/07/2025 | $25.03 | $25.04 (0.04%) | $25.07 | $25.03 | 10.20 K | $7.63 B |
| 05/06/2025 | $25.04 | $25.03 (-0.04%) | $25.04 | $25.02 | 5.03 K | $7.59 B |
| 05/05/2025 | $25.00 | $25.02 (0.08%) | $25.02 | $25.00 | 1.72 K | $7.68 B |
| 05/02/2025 | $24.99 | $25.03 (0.16%) | $25.04 | $24.99 | 4.20 K | $7.73 B |
| 05/01/2025 | $24.97 | $24.94 (-0.12%) | $24.97 | $24.92 | 1.80 K | $7.52 B |
| 04/30/2025 | $25.00 | $25.01 (0.04%) | $25.03 | $24.97 | 4.23 K | $7.42 B |
| 04/29/2025 | $25.04 | $25.02 (-0.08%) | $25.04 | $24.94 | 11.50 K | $7.54 B |
| 04/28/2025 | $25.03 | $25.04 (0.04%) | $25.04 | $24.98 | 2.20 K | $7.48 B |
| 04/25/2025 | $25.00 | $24.97 (-0.12%) | $25.00 | $24.97 | 1.11 K | $7.39 B |
| 04/24/2025 | $24.97 | $24.93 (-0.16%) | $25.00 | $24.89 | 3.56 K | $7.43 B |
| 04/23/2025 | $24.90 | $24.96 (0.24%) | $24.97 | $24.83 | 7.40 K | $7.19 B |
| 04/22/2025 | $24.80 | $24.83 (0.12%) | $24.89 | $24.75 | 3.30 K | $7.12 B |
| 04/21/2025 | $24.73 | $24.71 (-0.08%) | $24.73 | $24.71 | 2.60 K | $6.77 B |
| 04/17/2025 | $24.82 | $24.75 (-0.28%) | $25.00 | $24.75 | 4.35 K | $6.84 B |
| 04/16/2025 | $24.98 | $24.82 (-0.64%) | $24.99 | $24.81 | 2.70 K | $6.78 B |
| 04/15/2025 | $24.81 | $24.80 (-0.04%) | $24.81 | $24.75 | 5.92 K | $6.87 B |
| 04/14/2025 | $24.75 | $24.72 (-0.12%) | $24.82 | $24.70 | 5.65 K | $6.74 B |
| 04/11/2025 | $24.54 | $24.74 (0.82%) | $24.75 | $24.54 | 3.60 K | $6.58 B |
| 04/10/2025 | $24.71 | $24.73 (0.08%) | $24.80 | $24.36 | 6.92 K | $6.50 B |
| 04/09/2025 | $24.70 | $24.71 (0.04%) | $24.85 | $24.45 | 23.23 K | $6.95 B |
| 04/08/2025 | $24.70 | $24.75 (0.2%) | $24.78 | $24.67 | 7.10 K | $6.35 B |
| 04/07/2025 | $24.80 | $24.70 (-0.4%) | $24.80 | $24.34 | 18.25 K | $6.40 B |
| 04/04/2025 | $24.90 | $24.84 (-0.24%) | $24.92 | $24.73 | 24.70 K | $6.42 B |
| 04/03/2025 | $24.88 | $24.91 (0.12%) | $24.98 | $24.83 | 13.21 K | $6.67 B |
| 04/02/2025 | $24.91 | $24.93 (0.08%) | $24.95 | $24.91 | 4.80 K | $7.64 B |
| 04/01/2025 | $24.89 | $24.90 (0.04%) | $24.97 | $24.89 | 3.70 K | $7.50 B |
| 03/31/2025 | $25.28 | $25.28 (0%) | $25.30 | $25.28 | 3.20 K | $7.50 B |
| 03/28/2025 | $25.30 | $25.28 (-0.08%) | $25.30 | $25.28 | 1.60 K | $7.48 B |
| 03/27/2025 | $25.30 | $25.28 (-0.08%) | $25.30 | $25.28 | 16.82 K | $7.60 B |
| 03/26/2025 | $25.29 | $25.30 (0.04%) | $25.30 | $25.29 | 6.30 K | $7.67 B |
| 03/25/2025 | $25.29 | $25.29 (0%) | $25.30 | $25.28 | 5.73 K | $7.74 B |
| 03/24/2025 | $25.28 | $25.29 (0.04%) | $25.30 | $25.26 | 8.00 K | $7.76 B |
| 03/21/2025 | $25.27 | $25.26 (-0.04%) | $25.28 | $25.26 | 4.02 K | $7.57 B |
| 03/20/2025 | $25.24 | $25.26 (0.08%) | $25.27 | $25.24 | 5.42 K | $7.61 B |
| 03/19/2025 | $25.30 | $25.24 (-0.24%) | $25.30 | $25.23 | 10.20 K | $7.60 B |
| 03/18/2025 | $25.27 | $25.27 (0%) | $25.30 | $25.26 | 2.84 K | $7.47 B |
| 03/17/2025 | $25.27 | $25.22 (-0.2%) | $25.27 | $25.22 | 2.24 K | $7.51 B |
| 03/14/2025 | $25.18 | $25.21 (0.12%) | $25.23 | $25.18 | 3.52 K | $7.40 B |
| 03/13/2025 | $25.25 | $25.25 (0%) | $25.26 | $25.20 | 2.82 K | $7.19 B |
| 03/12/2025 | $25.19 | $25.23 (0.16%) | $25.23 | $25.17 | 15.80 K | $7.32 B |
| 03/11/2025 | $25.21 | $25.21 (0%) | $25.25 | $25.21 | 4.50 K | $7.23 B |
| 03/10/2025 | $25.20 | $25.20 (0%) | $25.21 | $25.20 | 3.80 K | $7.19 B |
| 03/07/2025 | $25.20 | $25.20 (0%) | $25.20 | $25.19 | 3.02 K | $7.53 B |
| 03/06/2025 | $25.19 | $25.20 (0.04%) | $25.21 | $25.18 | 4.20 K | $7.54 B |
| 03/05/2025 | $25.19 | $25.19 (0%) | $25.20 | $25.19 | 10.20 K | $7.73 B |
| 03/04/2025 | $25.23 | $25.24 (0.04%) | $25.24 | $25.19 | 2.20 K | $7.72 B |
| 03/03/2025 | $25.22 | $25.21 (-0.04%) | $25.23 | $25.19 | 5.40 K | $8.13 B |
| 02/28/2025 | $25.17 | $25.20 (0.12%) | $25.20 | $25.17 | 6.10 K | $8.31 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.
