Wintrust Financial Corporation - Common Stock (WTFC)

Historical Prices For Wintrust Financial Corporation - Common Stock (WTFC)

Date Range:

2025-09-02 - 2025-12-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/01/2025	133.47	136.51	133.38	135.94	347,179	135.94
11/28/2025	134.79	135.44	133.90	134.02	149,448	134.02
11/26/2025	136.26	137.00	134.24	134.70	333,581	134.70
11/25/2025	132.22	136.85	132.22	136.50	525,374	136.50
11/24/2025	131.29	132.67	129.86	131.99	413,365	131.99
11/21/2025	128.20	132.60	127.51	131.26	359,104	131.26
11/20/2025	128.03	131.98	127.42	127.91	877,475	127.91
11/19/2025	125.86	128.62	125.53	127.77	702,267	127.77
11/18/2025	123.03	125.86	122.00	125.21	408,824	125.21
11/17/2025	128.05	128.15	123.00	123.45	328,049	123.45
11/14/2025	127.84	128.30	126.03	128.30	345,177	128.30
11/13/2025	130.08	131.13	127.68	128.03	459,442	128.03
11/12/2025	131.53	133.63	130.33	130.50	413,929	130.50
11/11/2025	131.45	133.09	130.56	130.97	379,629	130.97
11/10/2025	130.77	132.95	130.30	131.61	488,131	131.61
11/07/2025	128.00	130.65	127.56	130.62	218,894	130.62
11/06/2025	129.38	130.13	127.23	128.68	338,799	128.68
11/05/2025	127.92	131.05	126.71	129.77	416,381	129.27
11/04/2025	128.09	128.85	126.25	127.69	348,882	127.20
11/03/2025	129.84	129.84	126.52	128.80	570,990	128.30
10/31/2025	127.22	130.22	125.95	130.02	536,340	129.52
10/30/2025	127.18	129.68	126.68	127.66	359,496	127.17
10/29/2025	128.37	130.12	127.01	127.51	409,273	127.02
10/28/2025	131.64	132.78	128.38	129.45	470,670	128.95
10/27/2025	129.82	132.22	129.29	131.34	573,390	130.83
10/24/2025	127.95	129.70	127.32	129.04	317,551	128.54
10/23/2025	126.57	127.69	125.79	126.10	480,804	125.61
10/22/2025	130.36	131.00	125.88	126.02	608,741	125.53
10/21/2025	124.36	129.83	122.68	129.41	1,251,126	128.91
10/20/2025	124.21	127.30	123.30	126.55	617,984	126.06
10/17/2025	122.22	123.18	120.13	122.74	678,685	122.27
10/16/2025	127.38	127.38	119.61	120.24	1,075,684	119.78
10/15/2025	132.26	132.26	127.53	128.05	395,553	127.56
10/14/2025	127.94	132.56	127.34	131.70	353,451	131.19
10/13/2025	126.52	129.28	126.51	128.43	465,445	127.94
10/10/2025	131.86	132.55	125.48	125.51	545,417	125.03
10/09/2025	131.73	132.29	130.27	131.42	392,035	130.91
10/08/2025	132.68	132.86	131.00	131.61	338,184	131.10
10/07/2025	132.88	134.00	130.84	131.67	332,366	131.16
10/06/2025	131.20	135.37	131.16	132.64	620,094	132.13
10/03/2025	130.84	132.10	129.91	130.40	463,540	129.90
10/02/2025	131.25	131.60	129.30	130.84	538,662	130.34
10/01/2025	132.08	132.11	130.57	131.60	515,838	131.09
9/30/2025	132.57	133.39	130.57	132.44	328,498	131.93
9/29/2025	134.82	134.99	131.55	132.56	368,263	132.05
9/26/2025	134.30	135.25	133.13	134.04	195,764	133.52
9/25/2025	131.62	134.54	130.57	133.60	479,673	133.09
9/24/2025	133.42	134.00	131.28	131.73	275,026	131.22
9/23/2025	133.90	136.22	132.49	133.01	345,501	132.50
9/22/2025	134.73	139.13	132.93	133.38	417,173	132.87
9/19/2025	136.96	136.96	134.06	135.08	880,241	134.56
9/18/2025	134.72	137.47	134.47	136.74	284,613	136.21
9/17/2025	133.43	136.66	132.87	134.00	393,335	133.48
9/16/2025	133.79	133.79	131.46	132.76	356,999	132.25
9/15/2025	136.02	136.38	133.33	133.66	516,027	133.15
9/12/2025	136.06	136.63	134.55	135.58	292,841	135.06
9/11/2025	137.18	137.40	135.50	136.09	418,754	135.57
9/10/2025	137.72	139.35	136.98	137.01	477,081	136.48
9/09/2025	138.63	139.18	137.41	137.91	354,777	137.38
9/08/2025	139.67	139.67	136.93	138.73	281,588	138.19
9/05/2025	140.52	141.69	137.96	139.53	438,311	138.99
9/04/2025	137.47	139.87	136.27	139.81	333,465	139.27
9/03/2025	136.83	137.87	135.76	136.83	319,695	136.30
9/02/2025	135.46	137.25	134.86	136.76	348,094	136.23