-
5 DAY PERFORMANCE
+0.40% -
1 MONTH PERFORMANCE
+0.80% -
3 MONTH PERFORMANCE
+2.85% -
6 MONTH PERFORMANCE
+2.19% -
YEAR-TO-DATE PERFORMANCE
+12.13% -
1 YEAR PERFORMANCE
+14.68%
Wintrust Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $25.23 | $25.23 (0%) | $25.23 | $25.23 | 493 | |
| 11/14/2024 | $25.12 | $25.19 (0.28%) | $25.25 | $25.12 | 2,736 | $8.22 B |
| 11/13/2024 | $25.12 | $25.18 (0.24%) | $25.20 | $25.12 | 4,507 | $8.32 B |
| 11/12/2024 | $25.12 | $25.16 (0.16%) | $25.16 | $25.12 | 2,122 | $8.39 B |
| 11/11/2024 | $25.15 | $25.19 (0.16%) | $25.19 | $25.13 | 4,000 | $8.35 B |
| 11/08/2024 | $25.09 | $25.13 (0.16%) | $25.14 | $25.08 | 7,300 | $8.07 B |
| 11/07/2024 | $25.15 | $25.08 (-0.28%) | $25.15 | $25.08 | 11,824 | $7.98 B |
| 11/06/2024 | $25.08 | $25.07 (-0.04%) | $25.10 | $25.06 | 6,426 | $8.25 B |
| 11/05/2024 | $25.06 | $25.11 (0.2%) | $25.14 | $25.05 | 10,900 | $7.22 B |
| 11/04/2024 | $25.10 | $25.08 (-0.08%) | $25.15 | $25.05 | 8,000 | $7.11 B |
| 11/01/2024 | $25.06 | $25.15 (0.36%) | $25.15 | $25.00 | 5,829 | $7.18 B |
| 10/31/2024 | $25.05 | $25.15 (0.4%) | $25.15 | $25.03 | 11,000 | $7.27 B |
| 10/30/2024 | $25.05 | $25.02 (-0.12%) | $25.05 | $25.01 | 3,100 | $7.38 B |
| 10/29/2024 | $25.05 | $25.03 (-0.08%) | $25.05 | $24.95 | 4,100 | $7.26 B |
| 10/28/2024 | $25.05 | $25.05 (0%) | $25.08 | $25.05 | 4,400 | $7.28 B |
| 10/25/2024 | $25.07 | $25.05 (-0.08%) | $25.07 | $25.05 | 4,700 | $7.09 B |
| 10/24/2024 | $25.05 | $25.13 (0.32%) | $25.13 | $25.04 | 2,600 | $7.16 B |
| 10/23/2024 | $25.01 | $24.97 (-0.16%) | $25.05 | $24.97 | 8,347 | $7.17 B |
| 10/22/2024 | $25.05 | $25.05 (0%) | $25.08 | $24.98 | 6,129 | $7.20 B |
| 10/21/2024 | $24.99 | $24.99 (0%) | $25.02 | $24.99 | 5,200 | $7.05 B |
| 10/18/2024 | $25.05 | $25.05 (0%) | $25.05 | $24.99 | 9,212 | $7.24 B |
| 10/17/2024 | $25.00 | $25.05 (0.2%) | $25.05 | $24.98 | 8,800 | $7.34 B |
| 10/16/2024 | $25.04 | $25.05 (0.04%) | $25.05 | $24.96 | 13,914 | $7.20 B |
| 10/15/2024 | $24.94 | $25.03 (0.36%) | $25.09 | $24.86 | 17,110 | $7.07 B |
| 10/14/2024 | $25.00 | $24.80 (-0.8%) | $25.00 | $24.80 | 9,026 | $7.04 B |
| 10/11/2024 | $24.95 | $24.94 (-0.04%) | $25.00 | $24.91 | 5,800 | $6.96 B |
| 10/10/2024 | $24.87 | $24.85 (-0.08%) | $24.92 | $24.85 | 3,727 | $6.71 B |
| 10/09/2024 | $24.88 | $24.90 (0.08%) | $24.94 | $24.86 | 8,200 | $6.75 B |
| 10/08/2024 | $24.90 | $24.90 (0%) | $24.95 | $24.85 | 13,900 | $6.62 B |
| 10/07/2024 | $24.95 | $24.90 (-0.2%) | $24.98 | $24.84 | 16,426 | $6.67 B |
| 10/04/2024 | $25.00 | $24.98 (-0.08%) | $25.00 | $24.92 | 7,200 | $6.69 B |
| 10/03/2024 | $25.00 | $24.97 (-0.12%) | $25.02 | $24.93 | 8,900 | $6.56 B |
| 10/02/2024 | $25.03 | $25.00 (-0.12%) | $25.07 | $24.98 | 9,400 | $6.53 B |
| 10/01/2024 | $25.02 | $25.00 (-0.08%) | $25.16 | $24.96 | 7,920 | $6.56 B |
| 09/30/2024 | $25.40 | $25.37 (-0.12%) | $25.50 | $25.37 | 15,810 | $6.81 B |
| 09/27/2024 | $25.39 | $25.47 (0.32%) | $25.48 | $25.27 | 11,327 | $6.69 B |
| 09/26/2024 | $25.25 | $25.28 (0.12%) | $25.30 | $25.18 | 14,500 | $6.72 B |
| 09/25/2024 | $25.27 | $25.25 (-0.08%) | $25.27 | $25.25 | 2,800 | $6.65 B |
| 09/24/2024 | $25.20 | $25.29 (0.36%) | $25.30 | $25.20 | 4,845 | $6.75 B |
| 09/23/2024 | $25.18 | $25.23 (0.2%) | $25.25 | $25.18 | 5,404 | $6.79 B |
| 09/20/2024 | $25.20 | $25.24 (0.16%) | $25.25 | $25.16 | 7,534 | $6.79 B |
| 09/19/2024 | $25.19 | $25.19 (0%) | $25.24 | $25.16 | 8,000 | $6.91 B |
| 09/18/2024 | $25.24 | $25.16 (-0.32%) | $25.25 | $25.16 | 2,648 | $6.76 B |
| 09/17/2024 | $25.16 | $25.19 (0.12%) | $25.20 | $25.16 | 2,920 | $6.78 B |
| 09/16/2024 | $25.07 | $25.20 (0.52%) | $25.20 | $25.07 | 4,118 | $6.69 B |
| 09/13/2024 | $25.15 | $25.14 (-0.04%) | $25.15 | $25.07 | 5,407 | $6.59 B |
| 09/12/2024 | $25.17 | $25.08 (-0.36%) | $25.17 | $24.99 | 3,509 | $6.44 B |
| 09/11/2024 | $25.16 | $25.13 (-0.12%) | $25.18 | $25.10 | 2,927 | $6.41 B |
| 09/10/2024 | $25.15 | $25.11 (-0.16%) | $25.16 | $25.01 | 8,404 | $6.55 B |
| 09/09/2024 | $25.07 | $25.13 (0.24%) | $25.17 | $24.95 | 7,500 | $6.63 B |
| 09/06/2024 | $24.96 | $25.05 (0.36%) | $25.06 | $24.96 | 3,500 | $6.49 B |
| 09/05/2024 | $25.05 | $25.05 (0%) | $25.07 | $24.93 | 10,400 | $6.61 B |
| 09/04/2024 | $24.88 | $25.03 (0.6%) | $25.05 | $24.81 | 24,644 | $6.67 B |
| 09/03/2024 | $24.81 | $24.81 (0%) | $24.93 | $24.81 | 4,642 | $6.75 B |
| 08/30/2024 | $24.77 | $24.80 (0.12%) | $24.93 | $24.77 | 13,119 | $6.83 B |
| 08/29/2024 | $24.86 | $24.84 (-0.08%) | $24.86 | $24.77 | 9,899 | $6.73 B |
| 08/28/2024 | $24.60 | $24.79 (0.77%) | $24.82 | $24.60 | 13,285 | $6.73 B |
| 08/27/2024 | $24.68 | $24.66 (-0.08%) | $24.72 | $24.64 | 8,636 | $6.62 B |
| 08/26/2024 | $24.50 | $24.62 (0.49%) | $24.65 | $24.46 | 10,026 | $6.64 B |
| 08/23/2024 | $24.40 | $24.46 (0.25%) | $24.60 | $24.36 | 12,255 | $6.75 B |
| 08/22/2024 | $24.59 | $24.35 (-0.98%) | $24.63 | $24.31 | 67,362 | $6.45 B |
| 08/21/2024 | $24.75 | $24.51 (-0.97%) | $24.75 | $24.51 | 24,732 | $6.41 B |
| 08/20/2024 | $24.85 | $24.59 (-1.05%) | $24.90 | $24.59 | 16,364 | $6.32 B |
| 08/19/2024 | $24.66 | $24.88 (0.89%) | $24.95 | $24.66 | 20,133 | $6.43 B |
| 08/16/2024 | $24.43 | $24.75 (1.31%) | $24.85 | $24.43 | 14,112 | $6.32 B |
| 08/15/2024 | $24.34 | $24.53 (0.78%) | $24.54 | $24.33 | 8,299 | $6.31 B |