-
5 DAY PERFORMANCE
-0.16% -
1 MONTH PERFORMANCE
+0.36% -
3 MONTH PERFORMANCE
+0.96% -
6 MONTH PERFORMANCE
+0.56% -
YEAR-TO-DATE PERFORMANCE
+3.70% -
1 YEAR PERFORMANCE
+4.34%
Wintrust Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $25.22 | $25.21 (-0.04%) | $25.27 | $25.21 | 14,021 | $8.22 B |
| 11/13/2024 | $25.22 | $25.23 (0.04%) | $25.25 | $25.20 | 17,715 | $8.32 B |
| 11/12/2024 | $25.24 | $25.23 (-0.04%) | $25.27 | $25.17 | 38,643 | $8.39 B |
| 11/11/2024 | $25.28 | $25.26 (-0.08%) | $25.28 | $25.24 | 16,500 | $8.35 B |
| 11/08/2024 | $25.21 | $25.28 (0.28%) | $25.28 | $25.21 | 20,400 | $8.07 B |
| 11/07/2024 | $25.22 | $25.20 (-0.08%) | $25.22 | $25.17 | 18,447 | $7.98 B |
| 11/06/2024 | $25.16 | $25.22 (0.24%) | $25.23 | $25.16 | 19,800 | $8.25 B |
| 11/05/2024 | $25.21 | $25.17 (-0.16%) | $25.23 | $25.16 | 22,413 | $7.22 B |
| 11/04/2024 | $25.18 | $25.22 (0.16%) | $25.23 | $25.18 | 7,620 | $7.11 B |
| 11/01/2024 | $25.16 | $25.19 (0.12%) | $25.22 | $25.15 | 19,033 | $7.18 B |
| 10/31/2024 | $25.24 | $25.15 (-0.36%) | $25.24 | $25.15 | 43,127 | $7.27 B |
| 10/30/2024 | $25.20 | $25.24 (0.16%) | $25.24 | $25.20 | 9,400 | $7.38 B |
| 10/29/2024 | $25.15 | $25.22 (0.28%) | $25.22 | $25.15 | 15,100 | $7.26 B |
| 10/28/2024 | $25.16 | $25.16 (0%) | $25.18 | $25.14 | 25,029 | $7.28 B |
| 10/25/2024 | $25.18 | $25.16 (-0.08%) | $25.18 | $25.16 | 16,208 | $7.09 B |
| 10/24/2024 | $25.15 | $25.15 (0%) | $25.19 | $25.15 | 26,319 | $7.16 B |
| 10/23/2024 | $25.15 | $25.17 (0.08%) | $25.20 | $25.15 | 16,702 | $7.17 B |
| 10/22/2024 | $25.18 | $25.16 (-0.08%) | $25.18 | $25.15 | 30,500 | $7.20 B |
| 10/21/2024 | $25.17 | $25.20 (0.12%) | $25.22 | $25.17 | 18,714 | $7.05 B |
| 10/18/2024 | $25.23 | $25.19 (-0.16%) | $25.23 | $25.19 | 28,500 | $7.24 B |
| 10/17/2024 | $25.19 | $25.21 (0.08%) | $25.24 | $25.17 | 29,914 | $7.34 B |
| 10/16/2024 | $25.16 | $25.19 (0.12%) | $25.19 | $25.16 | 41,014 | $7.20 B |
| 10/15/2024 | $25.10 | $25.15 (0.2%) | $25.16 | $25.08 | 32,500 | $7.07 B |
| 10/14/2024 | $25.07 | $25.08 (0.04%) | $25.10 | $25.07 | 41,305 | $7.04 B |
| 10/11/2024 | $25.05 | $25.07 (0.08%) | $25.08 | $25.04 | 45,122 | $6.96 B |
| 10/10/2024 | $25.02 | $25.05 (0.12%) | $25.07 | $25.02 | 24,608 | $6.71 B |
| 10/09/2024 | $25.01 | $25.02 (0.04%) | $25.07 | $25.01 | 12,500 | $6.75 B |
| 10/08/2024 | $25.03 | $25.05 (0.08%) | $25.07 | $25.00 | 26,713 | $6.62 B |
| 10/07/2024 | $24.97 | $25.00 (0.12%) | $25.07 | $24.97 | 37,824 | $6.67 B |
| 10/04/2024 | $25.00 | $25.00 (0%) | $25.01 | $24.96 | 49,548 | $6.69 B |
| 10/03/2024 | $25.10 | $24.98 (-0.48%) | $25.10 | $24.95 | 95,500 | $6.56 B |
| 10/02/2024 | $25.07 | $25.07 (0%) | $25.08 | $25.04 | 26,200 | $6.53 B |
| 10/01/2024 | $25.10 | $25.05 (-0.2%) | $25.10 | $25.01 | 22,500 | $6.56 B |
| 09/30/2024 | $25.49 | $25.41 (-0.31%) | $25.49 | $25.40 | 35,000 | $6.81 B |
| 09/27/2024 | $25.48 | $25.41 (-0.27%) | $25.48 | $25.39 | 28,300 | $6.69 B |
| 09/26/2024 | $25.38 | $25.38 (0%) | $25.41 | $25.38 | 14,204 | $6.72 B |
| 09/25/2024 | $25.38 | $25.39 (0.04%) | $25.41 | $25.37 | 10,600 | $6.65 B |
| 09/24/2024 | $25.36 | $25.37 (0.04%) | $25.43 | $25.36 | 14,547 | $6.75 B |
| 09/23/2024 | $25.42 | $25.43 (0.04%) | $25.45 | $25.41 | 14,400 | $6.79 B |
| 09/20/2024 | $25.35 | $25.40 (0.2%) | $25.41 | $25.35 | 15,500 | $6.79 B |
| 09/19/2024 | $25.33 | $25.42 (0.36%) | $25.42 | $25.33 | 35,500 | $6.91 B |
| 09/18/2024 | $25.27 | $25.31 (0.16%) | $25.36 | $25.25 | 38,500 | $6.76 B |
| 09/17/2024 | $25.17 | $25.27 (0.4%) | $25.27 | $25.17 | 36,800 | $6.78 B |
| 09/16/2024 | $25.17 | $25.16 (-0.04%) | $25.20 | $25.14 | 58,118 | $6.69 B |
| 09/13/2024 | $25.14 | $25.21 (0.28%) | $25.22 | $25.14 | 48,400 | $6.59 B |
| 09/12/2024 | $25.13 | $25.16 (0.12%) | $25.17 | $25.13 | 24,600 | $6.44 B |
| 09/11/2024 | $25.14 | $25.13 (-0.04%) | $25.14 | $25.11 | 27,900 | $6.41 B |
| 09/10/2024 | $25.10 | $25.11 (0.04%) | $25.16 | $25.10 | 39,808 | $6.55 B |
| 09/09/2024 | $25.04 | $25.11 (0.28%) | $25.12 | $25.04 | 16,900 | $6.63 B |
| 09/06/2024 | $25.04 | $25.08 (0.16%) | $25.10 | $25.04 | 9,800 | $6.49 B |
| 09/05/2024 | $25.09 | $25.04 (-0.2%) | $25.12 | $25.03 | 61,144 | $6.61 B |
| 09/04/2024 | $25.05 | $25.07 (0.08%) | $25.12 | $25.05 | 12,400 | $6.67 B |
| 09/03/2024 | $25.06 | $25.00 (-0.24%) | $25.06 | $25.00 | 35,600 | $6.75 B |
| 08/30/2024 | $25.10 | $25.00 (-0.4%) | $25.10 | $24.98 | 187,100 | $6.83 B |
| 08/29/2024 | $25.12 | $25.06 (-0.24%) | $25.14 | $25.06 | 66,122 | $6.73 B |
| 08/28/2024 | $25.02 | $25.06 (0.16%) | $25.08 | $25.02 | 34,100 | $6.73 B |
| 08/27/2024 | $25.03 | $25.06 (0.12%) | $25.06 | $25.01 | 20,200 | $6.62 B |
| 08/26/2024 | $25.02 | $25.08 (0.24%) | $25.08 | $24.98 | 13,729 | $6.64 B |
| 08/23/2024 | $24.97 | $25.04 (0.28%) | $25.05 | $24.96 | 18,805 | $6.75 B |
| 08/22/2024 | $25.00 | $24.95 (-0.2%) | $25.02 | $24.95 | 90,118 | $6.45 B |
| 08/21/2024 | $24.99 | $24.96 (-0.12%) | $25.01 | $24.96 | 31,500 | $6.41 B |
| 08/20/2024 | $25.00 | $24.97 (-0.12%) | $25.02 | $24.96 | 50,944 | $6.32 B |
| 08/19/2024 | $25.01 | $25.01 (0%) | $25.01 | $24.95 | 78,800 | $6.43 B |
| 08/16/2024 | $25.00 | $24.98 (-0.08%) | $25.02 | $24.95 | 66,141 | $6.32 B |
| 08/15/2024 | $25.00 | $25.00 (0%) | $25.02 | $24.99 | 43,700 | $6.31 B |