5 DAY PERFORMANCE
+0.04%
1 MONTH PERFORMANCE
+0.44%
3 MONTH PERFORMANCE
-0.04%
6 MONTH PERFORMANCE
-0.32%
YEAR-TO-DATE PERFORMANCE
+0.56%
1 YEAR PERFORMANCE
+0.20%
Wintrust Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $25.10 | $25.13 (0.12%) | $25.14 | $25.11 | 8,657 | $7.48 B |
| 04/30/2025 | $25.13 | $25.11 (-0.08%) | $25.13 | $25.10 | 10,399 | $7.39 B |
| 04/29/2025 | $25.12 | $25.11 (-0.04%) | $25.13 | $25.08 | 8,400 | $7.51 B |
| 04/28/2025 | $25.08 | $25.10 (0.08%) | $25.13 | $25.08 | 5,404 | $7.46 B |
| 04/25/2025 | $25.13 | $25.10 (-0.12%) | $25.13 | $25.08 | 3,849 | $7.37 B |
| 04/24/2025 | $25.08 | $25.07 (-0.04%) | $25.10 | $25.01 | 7,023 | $7.41 B |
| 04/23/2025 | $25.01 | $25.09 (0.32%) | $25.10 | $25.01 | 9,809 | $7.16 B |
| 04/22/2025 | $25.03 | $25.05 (0.08%) | $25.07 | $25.02 | 15,536 | $7.09 B |
| 04/21/2025 | $24.98 | $25.00 (0.08%) | $25.03 | $24.98 | 8,100 | $6.74 B |
| 04/17/2025 | $25.00 | $24.98 (-0.08%) | $25.00 | $24.96 | 13,902 | $6.82 B |
| 04/16/2025 | $24.96 | $25.00 (0.16%) | $25.01 | $24.96 | 7,620 | $6.76 B |
| 04/15/2025 | $25.01 | $24.99 (-0.08%) | $25.01 | $24.95 | 21,616 | $6.85 B |
| 04/14/2025 | $24.85 | $24.98 (0.52%) | $25.00 | $24.85 | 23,413 | $6.72 B |
| 04/11/2025 | $24.77 | $24.87 (0.4%) | $24.91 | $24.77 | 9,939 | $6.56 B |
| 04/10/2025 | $24.89 | $24.90 (0.04%) | $24.92 | $24.87 | 16,800 | $6.47 B |
| 04/09/2025 | $24.89 | $24.90 (0.04%) | $24.94 | $24.82 | 59,443 | $6.92 B |
| 04/08/2025 | $24.90 | $24.90 (0%) | $24.98 | $24.87 | 25,342 | $6.33 B |
| 04/07/2025 | $24.68 | $24.85 (0.69%) | $25.05 | $24.68 | 87,904 | $6.38 B |
| 04/04/2025 | $24.98 | $24.90 (-0.32%) | $24.99 | $24.75 | 62,792 | $6.40 B |
| 04/03/2025 | $24.98 | $25.00 (0.08%) | $25.04 | $24.95 | 40,200 | $6.64 B |
| 04/02/2025 | $25.00 | $25.02 (0.08%) | $25.04 | $24.99 | 26,900 | $7.62 B |
| 04/01/2025 | $25.05 | $25.00 (-0.2%) | $25.05 | $24.95 | 514,500 | $7.48 B |
| 03/31/2025 | $25.36 | $25.37 (0.04%) | $25.41 | $25.35 | 279,540 | $7.48 B |
| 03/28/2025 | $25.37 | $25.38 (0.04%) | $25.38 | $25.37 | 30,000 | $7.45 B |
| 03/27/2025 | $25.37 | $25.39 (0.08%) | $25.39 | $25.37 | 5,600 | $7.57 B |
| 03/26/2025 | $25.36 | $25.37 (0.04%) | $25.38 | $25.36 | 8,000 | $7.64 B |
| 03/25/2025 | $25.39 | $25.37 (-0.08%) | $25.39 | $25.37 | 22,520 | $7.71 B |
| 03/24/2025 | $25.37 | $25.37 (0%) | $25.39 | $25.34 | 19,721 | $7.73 B |
| 03/21/2025 | $25.35 | $25.37 (0.08%) | $25.38 | $25.34 | 23,511 | $7.54 B |
| 03/20/2025 | $25.32 | $25.33 (0.04%) | $25.34 | $25.32 | 25,400 | $7.58 B |
| 03/19/2025 | $25.32 | $25.33 (0.04%) | $25.35 | $25.32 | 30,700 | $7.57 B |
| 03/18/2025 | $25.31 | $25.32 (0.04%) | $25.34 | $25.31 | 1.50 M | $7.45 B |
| 03/17/2025 | $25.30 | $25.33 (0.12%) | $25.33 | $25.30 | 14,400 | $7.48 B |
| 03/14/2025 | $25.29 | $25.30 (0.04%) | $25.32 | $25.29 | 30,307 | $7.37 B |
| 03/13/2025 | $25.29 | $25.32 (0.12%) | $25.32 | $25.28 | 12,417 | $7.17 B |
| 03/12/2025 | $25.28 | $25.29 (0.04%) | $25.32 | $25.28 | 17,600 | $7.30 B |
| 03/11/2025 | $25.26 | $25.30 (0.16%) | $25.30 | $25.26 | 11,400 | $7.20 B |
| 03/10/2025 | $25.27 | $25.26 (-0.04%) | $25.28 | $25.26 | 37,833 | $7.17 B |
| 03/07/2025 | $25.27 | $25.26 (-0.04%) | $25.29 | $25.26 | 14,238 | $7.50 B |
| 03/06/2025 | $25.26 | $25.26 (0%) | $25.27 | $25.25 | 9,700 | $7.52 B |
| 03/05/2025 | $25.25 | $25.26 (0.04%) | $25.27 | $25.24 | 36,600 | $7.70 B |
| 03/04/2025 | $25.25 | $25.26 (0.04%) | $25.28 | $25.25 | 44,700 | $7.70 B |
| 03/03/2025 | $25.27 | $25.26 (-0.04%) | $25.29 | $25.25 | 4,700 | $8.10 B |
| 02/28/2025 | $25.23 | $25.25 (0.08%) | $25.25 | $25.23 | 28,914 | $8.28 B |
| 02/27/2025 | $25.23 | $25.23 (0%) | $25.25 | $25.23 | 23,500 | $8.17 B |
| 02/26/2025 | $25.24 | $25.24 (0%) | $25.25 | $25.23 | 9,800 | $8.20 B |
| 02/25/2025 | $25.22 | $25.24 (0.08%) | $25.25 | $25.22 | 21,228 | $8.17 B |
| 02/24/2025 | $25.24 | $25.23 (-0.04%) | $25.25 | $25.22 | 26,200 | $8.23 B |
| 02/21/2025 | $25.21 | $25.24 (0.12%) | $25.24 | $25.20 | 14,810 | $8.23 B |
| 02/20/2025 | $25.20 | $25.19 (-0.04%) | $25.22 | $25.18 | 11,600 | $8.57 B |
| 02/19/2025 | $25.22 | $25.18 (-0.16%) | $25.24 | $25.18 | 13,144 | $8.70 B |
| 02/18/2025 | $25.22 | $25.20 (-0.08%) | $25.22 | $25.20 | 13,542 | $8.75 B |
| 02/14/2025 | $25.20 | $25.21 (0.04%) | $25.21 | $25.18 | 23,300 | $8.62 B |
| 02/13/2025 | $25.17 | $25.17 (0%) | $25.21 | $25.14 | 174,504 | $8.64 B |
| 02/12/2025 | $25.19 | $25.16 (-0.12%) | $25.20 | $25.14 | 159,800 | $8.64 B |
| 02/11/2025 | $25.17 | $25.18 (0.04%) | $25.20 | $25.17 | 17,838 | $8.80 B |
| 02/10/2025 | $25.16 | $25.18 (0.08%) | $25.19 | $25.15 | 14,200 | $8.58 B |
| 02/07/2025 | $25.16 | $25.18 (0.08%) | $25.19 | $25.16 | 8,839 | $8.65 B |
| 02/06/2025 | $25.14 | $25.18 (0.16%) | $25.18 | $25.14 | 15,900 | $8.72 B |
| 02/05/2025 | $25.17 | $25.15 (-0.08%) | $25.18 | $25.15 | 14,829 | $8.62 B |
| 02/04/2025 | $25.18 | $25.13 (-0.2%) | $25.18 | $25.12 | 22,600 | $8.59 B |
| 02/03/2025 | $25.12 | $25.12 (0%) | $25.15 | $25.12 | 10,700 | $8.46 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.
