5 DAY PERFORMANCE
-1.54%
1 MONTH PERFORMANCE
-0.99%
3 MONTH PERFORMANCE
+0.32%
6 MONTH PERFORMANCE
-0.68%
YEAR-TO-DATE PERFORMANCE
+0.04%
1 YEAR PERFORMANCE
+1.13%
Wintrust Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $24.98 | $24.98 (0%) | $24.98 | $24.96 | 13.70 K | $8.80 B |
| 07/02/2025 | $24.95 | $24.97 (0.08%) | $24.97 | $24.95 | 30.80 K | $8.70 B |
| 07/01/2025 | $24.95 | $24.96 (0.04%) | $24.96 | $24.94 | 31.61 K | $8.52 B |
| 06/30/2025 | $25.37 | $25.38 (0.04%) | $25.39 | $25.37 | 116.43 K | $8.27 B |
| 06/27/2025 | $25.36 | $25.37 (0.04%) | $25.37 | $25.36 | 28.92 K | $8.23 B |
| 06/26/2025 | $25.35 | $25.36 (0.04%) | $25.36 | $25.35 | 13.10 K | $8.29 B |
| 06/25/2025 | $25.35 | $25.35 (0%) | $25.36 | $25.35 | 52.00 K | $8.10 B |
| 06/24/2025 | $25.35 | $25.35 (0%) | $25.36 | $25.35 | 23.23 K | $8.20 B |
| 06/23/2025 | $25.35 | $25.35 (0%) | $25.36 | $25.34 | 14.60 K | $8.17 B |
| 06/20/2025 | $25.34 | $25.34 (0%) | $25.44 | $25.34 | 155.60 K | $8.03 B |
| 06/18/2025 | $25.33 | $25.33 (0%) | $25.34 | $25.33 | 33.74 K | $7.92 B |
| 06/17/2025 | $25.33 | $25.33 (0%) | $25.33 | $25.32 | 29.01 K | $7.82 B |
| 06/16/2025 | $25.31 | $25.33 (0.08%) | $25.34 | $25.31 | 87.83 K | $7.89 B |
| 06/13/2025 | $25.28 | $25.31 (0.12%) | $25.31 | $25.28 | 25.74 K | $7.87 B |
| 06/12/2025 | $25.29 | $25.27 (-0.08%) | $25.29 | $25.27 | 18.01 K | $8.01 B |
| 06/11/2025 | $25.26 | $25.27 (0.04%) | $25.29 | $25.26 | 16.04 K | $8.07 B |
| 06/10/2025 | $25.27 | $25.27 (0%) | $25.28 | $25.26 | 16.04 K | $8.21 B |
| 06/09/2025 | $25.25 | $25.27 (0.08%) | $25.27 | $25.25 | 11.00 K | $8.15 B |
| 06/06/2025 | $25.26 | $25.27 (0.04%) | $25.28 | $25.26 | 12.94 K | $8.12 B |
| 06/05/2025 | $25.26 | $25.26 (0%) | $25.26 | $25.24 | 5.10 K | $7.93 B |
| 06/04/2025 | $25.24 | $25.23 (-0.04%) | $25.25 | $25.23 | 5.70 K | $8.00 B |
| 06/03/2025 | $25.24 | $25.23 (-0.04%) | $25.24 | $25.21 | 29.61 K | $8.16 B |
| 06/02/2025 | $25.23 | $25.23 (0%) | $25.25 | $25.21 | 21.00 K | $7.98 B |
| 05/30/2025 | $25.23 | $25.22 (-0.04%) | $25.25 | $25.22 | 44.90 K | $7.97 B |
| 05/29/2025 | $25.22 | $25.23 (0.04%) | $25.23 | $25.22 | 8.90 K | $8.00 B |
| 05/28/2025 | $25.21 | $25.22 (0.04%) | $25.24 | $25.20 | 410.44 K | $7.97 B |
| 05/27/2025 | $25.23 | $25.21 (-0.08%) | $25.23 | $25.21 | 17.70 K | $8.09 B |
| 05/23/2025 | $25.20 | $25.21 (0.04%) | $25.21 | $25.20 | 17.42 K | $7.89 B |
| 05/22/2025 | $25.18 | $25.19 (0.04%) | $25.19 | $25.18 | 20.01 K | $7.92 B |
| 05/21/2025 | $25.19 | $25.19 (0%) | $25.20 | $25.18 | 28.92 K | $7.88 B |
| 05/20/2025 | $25.17 | $25.19 (0.08%) | $25.28 | $25.17 | 27.80 K | $8.14 B |
| 05/19/2025 | $25.17 | $25.16 (-0.04%) | $25.18 | $25.16 | 40.52 K | $8.14 B |
| 05/16/2025 | $25.15 | $25.17 (0.08%) | $25.17 | $25.15 | 29.80 K | $8.16 B |
| 05/15/2025 | $25.16 | $25.15 (-0.04%) | $25.16 | $25.15 | 118.10 K | $8.16 B |
| 05/14/2025 | $25.15 | $25.14 (-0.04%) | $25.16 | $25.14 | 43.71 K | $8.18 B |
| 05/13/2025 | $25.16 | $25.14 (-0.08%) | $25.16 | $25.14 | 230.00 K | $8.15 B |
| 05/12/2025 | $25.15 | $25.14 (-0.04%) | $25.17 | $25.14 | 67.93 K | $8.12 B |
| 05/09/2025 | $25.13 | $25.19 (0.24%) | $25.21 | $25.13 | 43.65 K | $7.75 B |
| 05/08/2025 | $25.17 | $25.17 (0%) | $25.18 | $25.12 | 79.03 K | $7.81 B |
| 05/07/2025 | $25.15 | $25.18 (0.12%) | $25.18 | $25.15 | 6.90 K | $7.63 B |
| 05/06/2025 | $25.15 | $25.16 (0.04%) | $25.17 | $25.14 | 12.10 K | $7.59 B |
| 05/05/2025 | $25.13 | $25.15 (0.08%) | $25.16 | $25.12 | 5.72 K | $7.68 B |
| 05/02/2025 | $25.15 | $25.13 (-0.08%) | $25.15 | $25.12 | 19.60 K | $7.73 B |
| 05/01/2025 | $25.10 | $25.12 (0.08%) | $25.14 | $25.09 | 9.60 K | $7.52 B |
| 04/30/2025 | $25.13 | $25.11 (-0.08%) | $25.13 | $25.10 | 10.40 K | $7.42 B |
| 04/29/2025 | $25.12 | $25.11 (-0.04%) | $25.13 | $25.08 | 8.40 K | $7.54 B |
| 04/28/2025 | $25.08 | $25.10 (0.08%) | $25.13 | $25.08 | 5.40 K | $7.48 B |
| 04/25/2025 | $25.13 | $25.10 (-0.12%) | $25.13 | $25.08 | 3.85 K | $7.39 B |
| 04/24/2025 | $25.08 | $25.07 (-0.04%) | $25.10 | $25.01 | 7.02 K | $7.43 B |
| 04/23/2025 | $25.01 | $25.09 (0.32%) | $25.10 | $25.01 | 9.81 K | $7.19 B |
| 04/22/2025 | $25.03 | $25.05 (0.08%) | $25.07 | $25.02 | 15.54 K | $7.12 B |
| 04/21/2025 | $24.98 | $25.00 (0.08%) | $25.03 | $24.98 | 8.10 K | $6.77 B |
| 04/17/2025 | $25.00 | $24.98 (-0.08%) | $25.00 | $24.96 | 13.90 K | $6.84 B |
| 04/16/2025 | $24.96 | $25.00 (0.16%) | $25.01 | $24.96 | 7.62 K | $6.78 B |
| 04/15/2025 | $25.01 | $24.99 (-0.08%) | $25.01 | $24.95 | 21.54 K | $6.87 B |
| 04/14/2025 | $24.85 | $24.98 (0.52%) | $25.00 | $24.85 | 23.41 K | $6.74 B |
| 04/11/2025 | $24.77 | $24.87 (0.4%) | $24.91 | $24.77 | 9.94 K | $6.58 B |
| 04/10/2025 | $24.89 | $24.90 (0.04%) | $24.92 | $24.87 | 16.80 K | $6.50 B |
| 04/09/2025 | $24.89 | $24.90 (0.04%) | $24.94 | $24.82 | 59.44 K | $6.95 B |
| 04/08/2025 | $24.90 | $24.90 (0%) | $24.98 | $24.87 | 25.02 K | $6.35 B |
| 04/07/2025 | $24.68 | $24.85 (0.69%) | $25.05 | $24.68 | 87.90 K | $6.40 B |
| 04/04/2025 | $24.98 | $24.90 (-0.32%) | $24.99 | $24.75 | 62.72 K | $6.42 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.
