-
5 DAY PERFORMANCE
+0.12% -
1 MONTH PERFORMANCE
+1.36% -
3 MONTH PERFORMANCE
+1.76% -
6 MONTH PERFORMANCE
+2.63% -
YEAR-TO-DATE PERFORMANCE
+4.35% -
1 YEAR PERFORMANCE
+9.72%
Wintrust Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $25.48 | $25.41 (-0.27%) | $25.48 | $25.39 | 28,283 | $6.59 B |
| 09/26/2024 | $25.38 | $25.38 (0%) | $25.41 | $25.38 | 14,204 | $6.62 B |
| 09/25/2024 | $25.38 | $25.39 (0.04%) | $25.41 | $25.37 | 10,600 | $6.56 B |
| 09/24/2024 | $25.36 | $25.37 (0.04%) | $25.43 | $25.36 | 14,547 | $6.66 B |
| 09/23/2024 | $25.42 | $25.43 (0.04%) | $25.45 | $25.41 | 14,400 | $6.69 B |
| 09/20/2024 | $25.35 | $25.40 (0.2%) | $25.41 | $25.35 | 15,500 | $6.69 B |
| 09/19/2024 | $25.33 | $25.42 (0.36%) | $25.42 | $25.33 | 35,500 | $6.81 B |
| 09/18/2024 | $25.27 | $25.31 (0.16%) | $25.36 | $25.25 | 38,500 | $6.67 B |
| 09/17/2024 | $25.17 | $25.27 (0.4%) | $25.27 | $25.17 | 36,800 | $6.68 B |
| 09/16/2024 | $25.17 | $25.16 (-0.04%) | $25.20 | $25.14 | 58,118 | $6.59 B |
| 09/13/2024 | $25.14 | $25.21 (0.28%) | $25.22 | $25.14 | 48,400 | $6.50 B |
| 09/12/2024 | $25.13 | $25.16 (0.12%) | $25.17 | $25.13 | 24,600 | $6.34 B |
| 09/11/2024 | $25.14 | $25.13 (-0.04%) | $25.14 | $25.11 | 27,900 | $6.31 B |
| 09/10/2024 | $25.10 | $25.11 (0.04%) | $25.16 | $25.10 | 39,808 | $6.45 B |
| 09/09/2024 | $25.04 | $25.11 (0.28%) | $25.12 | $25.04 | 16,900 | $6.54 B |
| 09/06/2024 | $25.04 | $25.08 (0.16%) | $25.10 | $25.04 | 9,800 | $6.39 B |
| 09/05/2024 | $25.09 | $25.04 (-0.2%) | $25.12 | $25.03 | 61,144 | $6.51 B |
| 09/04/2024 | $25.05 | $25.07 (0.08%) | $25.12 | $25.05 | 12,400 | $6.57 B |
| 09/03/2024 | $25.06 | $25.00 (-0.24%) | $25.06 | $25.00 | 35,600 | $6.66 B |
| 08/30/2024 | $25.10 | $25.00 (-0.4%) | $25.10 | $24.98 | 187,100 | $6.73 B |
| 08/29/2024 | $25.12 | $25.06 (-0.24%) | $25.14 | $25.06 | 66,122 | $6.63 B |
| 08/28/2024 | $25.02 | $25.06 (0.16%) | $25.08 | $25.02 | 34,100 | $6.63 B |
| 08/27/2024 | $25.03 | $25.06 (0.12%) | $25.06 | $25.01 | 20,200 | $6.52 B |
| 08/26/2024 | $25.02 | $25.08 (0.24%) | $25.08 | $24.98 | 13,729 | $6.55 B |
| 08/23/2024 | $24.97 | $25.04 (0.28%) | $25.05 | $24.96 | 18,823 | $6.66 B |
| 08/22/2024 | $25.00 | $24.95 (-0.2%) | $25.02 | $24.95 | 90,118 | $6.36 B |
| 08/21/2024 | $24.99 | $24.96 (-0.12%) | $25.01 | $24.96 | 31,500 | $6.32 B |
| 08/20/2024 | $25.00 | $24.97 (-0.12%) | $25.02 | $24.96 | 50,944 | $6.23 B |
| 08/19/2024 | $25.01 | $25.01 (0%) | $25.01 | $24.95 | 78,800 | $6.34 B |
| 08/16/2024 | $25.00 | $24.98 (-0.08%) | $25.02 | $24.95 | 66,141 | $6.22 B |
| 08/15/2024 | $25.00 | $25.00 (0%) | $25.02 | $24.99 | 43,700 | $6.22 B |
| 08/14/2024 | $24.97 | $25.00 (0.12%) | $25.02 | $24.97 | 15,948 | $6.03 B |
| 08/13/2024 | $25.01 | $25.00 (-0.04%) | $25.02 | $24.96 | 29,222 | $6.03 B |
| 08/12/2024 | $24.96 | $24.96 (0%) | $25.00 | $24.96 | 9,829 | $6.04 B |
| 08/09/2024 | $25.00 | $24.94 (-0.24%) | $25.00 | $24.94 | 13,308 | $6.07 B |
| 08/08/2024 | $24.91 | $25.00 (0.36%) | $25.00 | $24.86 | 9,400 | $6.07 B |
| 08/07/2024 | $24.97 | $24.92 (-0.2%) | $25.00 | $24.90 | 24,933 | $5.98 B |
| 08/06/2024 | $24.75 | $24.98 (0.93%) | $24.99 | $24.75 | 38,519 | $6.01 B |
| 08/05/2024 | $24.86 | $24.87 (0.04%) | $24.90 | $24.66 | 50,500 | $5.98 B |
| 08/02/2024 | $24.95 | $24.97 (0.08%) | $24.97 | $24.87 | 30,243 | $6.22 B |
| 08/01/2024 | $24.84 | $24.95 (0.44%) | $24.95 | $24.84 | 67,300 | $6.50 B |
| 07/31/2024 | $24.81 | $24.89 (0.32%) | $24.89 | $24.70 | 923,305 | $6.69 B |
| 07/30/2024 | $24.79 | $24.74 (-0.2%) | $24.79 | $24.71 | 276,300 | $6.77 B |
| 07/29/2024 | $24.79 | $24.77 (-0.08%) | $24.80 | $24.76 | 115,740 | $6.69 B |
| 07/26/2024 | $24.78 | $24.76 (-0.08%) | $24.80 | $24.75 | 48,700 | $6.81 B |
| 07/25/2024 | $24.76 | $24.75 (-0.04%) | $24.80 | $24.75 | 64,920 | $6.73 B |
| 07/24/2024 | $24.80 | $24.75 (-0.2%) | $24.80 | $24.75 | 64,300 | $6.62 B |
| 07/23/2024 | $24.79 | $24.79 (0%) | $24.81 | $24.77 | 65,436 | $6.82 B |
| 07/22/2024 | $24.84 | $24.77 (-0.28%) | $24.85 | $24.76 | 87,288 | $6.70 B |
| 07/19/2024 | $24.78 | $24.76 (-0.08%) | $24.82 | $24.72 | 139,561 | $6.49 B |
| 07/18/2024 | $24.70 | $24.70 (0%) | $24.73 | $24.70 | 210,256 | $6.57 B |
| 07/17/2024 | $24.75 | $24.68 (-0.28%) | $24.77 | $24.68 | 58,686 | $6.92 B |
| 07/16/2024 | $24.78 | $24.70 (-0.32%) | $24.78 | $24.69 | 67,936 | $6.92 B |
| 07/15/2024 | $24.78 | $24.68 (-0.4%) | $24.78 | $24.68 | 93,838 | $6.59 B |
| 07/12/2024 | $24.62 | $24.64 (0.08%) | $24.71 | $24.62 | 56,056 | $6.40 B |
| 07/11/2024 | $24.60 | $24.62 (0.08%) | $24.71 | $24.60 | 59,321 | $6.38 B |
| 07/10/2024 | $24.58 | $24.56 (-0.08%) | $24.60 | $24.53 | 50,641 | $6.16 B |
| 07/09/2024 | $24.58 | $24.56 (-0.08%) | $24.60 | $24.53 | 93,592 | $6.06 B |
| 07/08/2024 | $24.65 | $24.57 (-0.32%) | $24.70 | $24.55 | 197,530 | $5.93 B |
| 07/05/2024 | $24.68 | $24.65 (-0.12%) | $24.77 | $24.62 | 12,391 | $5.93 B |
| 07/03/2024 | $24.65 | $24.70 (0.2%) | $24.74 | $24.65 | 18,412 | $6.03 B |
| 07/02/2024 | $24.68 | $24.67 (-0.04%) | $24.70 | $24.63 | 78,925 | $6.15 B |
| 07/01/2024 | $24.65 | $24.71 (0.24%) | $24.72 | $24.56 | 99,801 | $6.12 B |