Wintrust Financial Corporation - Common Stock (WTFC)

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

Date Range:

2025-01-08 - 2025-04-08

Date	Open	High	Low	Close	Volume	Adjusted Close
4/07/2025	93.09	99.36	91.07	95.89	739,152	95.89
4/04/2025	94.93	96.37	89.10	95.48	1,286,445	95.48
4/03/2025	107.81	109.64	99.61	99.91	740,324	99.91
4/02/2025	111.09	114.72	110.44	114.57	431,961	114.57
4/01/2025	110.66	113.14	108.84	112.46	352,105	112.46
3/31/2025	111.08	113.00	109.57	112.46	455,084	112.46
3/28/2025	113.69	114.95	111.06	112.12	332,253	112.12
3/27/2025	115.29	116.55	112.95	113.86	297,451	113.86
3/26/2025	116.56	118.02	114.58	114.95	213,755	114.95
3/25/2025	115.37	117.16	114.67	115.99	379,034	115.99
3/24/2025	115.25	116.55	114.56	116.28	398,191	116.28
3/21/2025	113.07	114.58	111.73	113.45	1,754,013	113.45
3/20/2025	112.72	115.57	112.72	114.04	601,864	114.04
3/19/2025	111.95	115.01	111.71	113.90	334,195	113.90
3/18/2025	111.83	113.22	111.33	112.00	414,188	112.00
3/17/2025	110.79	112.87	109.80	112.51	529,436	112.51
3/14/2025	108.93	110.98	108.24	110.85	307,661	110.85
3/13/2025	110.16	112.03	107.59	107.76	405,638	107.76
3/12/2025	110.19	111.08	108.53	109.77	383,910	109.77
3/11/2025	107.97	110.46	106.87	108.36	417,721	108.36
3/10/2025	111.26	112.29	106.56	107.76	565,399	107.76
3/07/2025	112.88	113.78	109.51	112.86	577,395	112.86
3/06/2025	114.38	115.10	112.00	113.06	451,807	113.06
3/05/2025	116.09	116.58	113.21	115.84	388,511	115.84
3/04/2025	120.21	121.63	113.74	115.76	736,870	115.76
3/03/2025	124.80	125.98	121.17	121.83	416,784	121.83
2/28/2025	123.25	124.95	122.57	124.47	439,188	124.47
2/27/2025	123.68	125.33	122.53	122.80	368,527	122.80
2/26/2025	122.23	124.85	122.11	123.30	266,829	123.30
2/25/2025	124.96	125.84	122.05	122.80	464,699	122.80
2/24/2025	124.30	125.03	122.59	123.71	394,046	123.71
2/21/2025	129.57	129.57	123.67	123.80	299,137	123.80
2/20/2025	130.22	130.92	127.41	128.82	291,738	128.82
2/19/2025	130.87	131.72	129.96	130.80	270,732	130.80
2/18/2025	130.03	133.37	129.61	131.55	408,705	131.55
2/14/2025	130.01	131.00	128.87	129.61	458,770	129.61
2/13/2025	129.51	130.99	128.86	129.91	373,736	129.91
2/12/2025	130.86	131.19	129.50	129.99	395,800	129.99
2/11/2025	128.87	132.55	128.47	132.39	465,187	132.39
2/10/2025	130.66	130.66	128.37	129.07	401,325	129.07
2/07/2025	131.34	132.03	129.11	130.04	293,406	130.04
2/06/2025	130.29	131.32	128.84	131.19	291,886	131.19
2/05/2025	129.79	129.88	127.82	129.61	339,759	129.11
2/04/2025	127.23	129.66	126.66	129.13	297,974	128.63
2/03/2025	127.17	129.55	125.61	127.25	438,721	126.76
1/31/2025	131.97	132.76	130.60	130.81	321,005	130.31
1/30/2025	134.08	134.37	130.31	131.89	433,726	131.38
1/29/2025	131.83	133.90	131.43	132.83	531,743	132.32
1/28/2025	129.32	132.36	128.67	132.11	570,503	131.60
1/27/2025	131.76	133.35	129.56	129.91	581,898	129.41
1/24/2025	134.63	134.63	130.90	131.79	648,479	131.28
1/23/2025	134.85	135.04	132.19	133.03	653,362	132.52
1/22/2025	137.95	137.95	129.61	133.29	699,660	132.78
1/21/2025	136.15	137.87	135.81	136.92	461,559	136.39
1/17/2025	134.16	135.43	132.84	135.05	906,566	134.53
1/16/2025	132.40	134.52	132.01	133.45	453,224	132.94
1/15/2025	135.48	135.48	131.61	133.45	541,888	132.94
1/14/2025	127.86	131.21	126.59	130.34	440,119	129.84
1/13/2025	123.75	126.91	123.75	126.52	360,520	126.03
1/10/2025	125.97	126.54	122.66	124.61	432,650	124.13
1/08/2025	126.95	129.28	126.11	128.26	477,085	127.77