Wintrust Financial Corporation (WTFC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.51 | 4.34698795181 | 103.75 | 110.925 | 103.75 | 371603 | 107.97467688 | CS |
| 4 | 4.97 | 4.81169522703 | 103.29 | 110.925 | 100.05 | 318742 | 106.38391496 | CS |
| 12 | 9.67 | 9.80829698752 | 98.59 | 113.68 | 93.54 | 419924 | 104.52964832 | CS |
| 26 | 10.7 | 10.9676096761 | 97.56 | 113.68 | 91.38 | 360591 | 101.42170771 | CS |
| 52 | 31.99 | 41.9430968926 | 76.27 | 113.68 | 71.86 | 385150 | 94.43599996 | CS |
| 156 | 35.4 | 48.5863299478 | 72.86 | 113.68 | 57.48 | 425776 | 87.1251606 | CS |
| 260 | 42.19 | 63.8565158166 | 66.07 | 113.68 | 22.0215 | 422238 | 75.06397192 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 108.26 | -1.94 | -1.76 | 109.99 | 109.99 | 108.06 | 1191046 |
| 1726785300 | 110.2 | 2.38 | 2.21 | 109.97 | 110.925 | 108.72 | 504424 |
| 1726698900 | 107.82 | -0.25 | -0.23 | 108.21 | 110.6 | 106.88 | 407932 |
| 1726612500 | 108.07 | 1.5 | 1.41 | 107.15 | 109.595 | 106.83 | 406227 |
| 1726526100 | 106.57 | 1.49 | 1.42 | 105.13 | 107.44 | 104.3 | 310973 |
| 1726266900 | 105.08 | 2.49 | 2.43 | 103.75 | 105.21 | 103.75 | 228459 |
| 1726180500 | 102.59 | 0.49 | 0.48 | 102.51 | 103.06 | 100.2735 | 231218 |
| 1726094100 | 102.1 | -2.24 | -2.15 | 103.42 | 103.42 | 100.05 | 386992 |
| 1726007700 | 104.34 | -1.35 | -1.28 | 105.61 | 105.7 | 102.57 | 282106 |
| 1725921300 | 105.69 | 2.32 | 2.24 | 103.58 | 106.48 | 103.315 | 409297 |
| 1725662100 | 103.37 | -1.91 | -1.81 | 105.4 | 106.27 | 102.71 | 278679 |
| 1725575700 | 105.28 | -0.98 | -0.92 | 106.97 | 107.11 | 104.79 | 193573 |
| 1725489300 | 106.26 | -1.4 | -1.30 | 107.03 | 108.515 | 105.89 | 458385 |
| 1725402900 | 107.66 | -1.14 | -1.05 | 107.81 | 109.06 | 106.94 | 368889 |
| 1725057300 | 108.8 | 1.51 | 1.41 | 107.57 | 108.96 | 106.773 | 202326 |
| 1724970900 | 107.29 | 0.07 | 0.07 | 107.69 | 108.41 | 106.42 | 158595 |
| 1724884500 | 107.22 | 1.72 | 1.63 | 105.11 | 107.32 | 104.9 | 307424 |
| 1724798100 | 105.5 | -0.39 | -0.37 | 105.81 | 106.27 | 104.47 | 229398 |
| 1724711700 | 105.89 | -1.76 | -1.63 | 108.74 | 109.6 | 105.79 | 273993 |
| 1724452500 | 107.65 | 4.8 | 4.67 | 103.29 | 108.8 | 103.19 | 417206 |
| 1724366100 | 102.85 | 0.62 | 0.61 | 102.26 | 103.6 | 101.77 | 266292 |
| 1724279700 | 102.23 | 1.48 | 1.47 | 101.77 | 102.295 | 100.39 | 238321 |
| 1724193300 | 100.75 | -1.81 | -1.76 | 102.4 | 102.4 | 100.5 | 235534 |
| 1724106900 | 102.56 | 1.91 | 1.90 | 100.72 | 102.65 | 100.6 | 321202 |
| 1723847700 | 100.65 | 0.02 | 0.02 | 100.34 | 102.4 | 99.92 | 211481 |
| 1723761300 | 100.63 | 3.05 | 3.13 | 99.69 | 101.3 | 99.5 | 297633 |
| 1723674900 | 97.58 | 0.08 | 0.08 | 97.8 | 97.8 | 96.59 | 271399 |
| 1723588500 | 97.5 | -0.23 | -0.24 | 98.32 | 98.32 | 96.95 | 293326 |
| 1723502100 | 97.73 | -0.36 | -0.37 | 98.51 | 99.63 | 97.25 | 301571 |
| 1723242900 | 98.09 | -0.05 | -0.05 | 98.05 | 98.5399 | 97.1 | 312105 |
| 1723156500 | 98.14 | 1.47 | 1.52 | 97.32 | 98.42 | 96.345 | 265440 |
| 1723070100 | 96.67 | -0.44 | -0.45 | 98.44 | 99.4 | 96.57 | 372628 |
| 1722983700 | 97.11 | 0.45 | 0.47 | 97.1 | 98.785 | 95.66 | 524783 |
| 1722897300 | 96.66 | -3.96 | -3.94 | 96.89 | 97.655 | 93.54 | 755690 |
| 1722638100 | 100.62 | -4.47 | -4.25 | 101.53 | 101.59 | 98.99 | 561680 |
| 1722551700 | 105.09 | -3.11 | -2.87 | 108.2 | 108.48 | 103.85 | 532283 |
| 1722465300 | 108.2 | -1.33 | -1.21 | 109.7 | 110.91 | 108.11 | 1221961 |
| 1722378900 | 109.53 | 1.29 | 1.19 | 108.8 | 110.015 | 108.32 | 523899 |
| 1722292500 | 108.24 | -1.89 | -1.72 | 110.15 | 110.15 | 107.895 | 518730 |
| 1722033300 | 110.13 | 1.26 | 1.16 | 109.64 | 110.81 | 109.56 | 402587 |
| 1721946900 | 108.87 | 1.81 | 1.69 | 107.33 | 110.83 | 106.075 | 564074 |
| 1721860500 | 107.06 | -3.28 | -2.97 | 109.69 | 110.78 | 106.97 | 573431 |
| 1721774100 | 110.34 | 1.97 | 1.82 | 107.72 | 110.95 | 107.57 | 544934 |
| 1721687700 | 108.37 | 3.35 | 3.19 | 105.12 | 108.5937 | 103.52 | 560994 |
| 1721428500 | 105.02 | -1.24 | -1.17 | 104.65 | 107.0999 | 104.46 | 612827 |
| 1721342100 | 106.26 | -5.57 | -4.98 | 111.85 | 113.25 | 105.485 | 1094354 |
| 1721255700 | 111.83 | -0.06 | -0.05 | 110.04 | 113.68 | 110.01 | 802048 |
| 1721169300 | 111.89 | 5.37 | 5.04 | 106.81 | 112.11 | 106.315 | 652042 |
| 1721082900 | 106.52 | 2.46 | 2.36 | 105.24 | 107.445 | 105.11 | 537884 |
| 1720823700 | 104.06 | 0.25 | 0.24 | 104.08 | 104.9 | 103.64 | 458250 |
| 1720737300 | 103.81 | 3.65 | 3.64 | 100.65 | 104.01 | 100.315 | 528451 |
| 1720650900 | 100.16 | 1.53 | 1.55 | 98.62 | 100.25 | 98.62 | 368366 |
| 1720564500 | 98.63 | 2.17 | 2.25 | 96.48 | 99.01 | 96.05 | 219800 |
| 1720478100 | 96.46 | 0.03 | 0.03 | 97.46 | 97.98 | 95.85 | 362768 |
| 1720218900 | 96.43 | -1.67 | -1.70 | 98.05 | 98.39 | 96.11 | 739039 |
| 1720040640 | 98.1 | -1.97 | -1.97 | 99.86 | 99.975 | 98.01 | 254917 |
| 1719959700 | 100.07 | 0.6 | 0.60 | 99.34 | 100.24 | 98.68 | 319013 |
| 1719873300 | 99.47 | 3.77 | 3.94 | 98.59 | 99.8 | 98.33 | 257858 |
| 1719614100 | 95.7 | 0 | 0.00 | 95.7 | 95.7 | 95.7 | 0 |
| 1719527700 | 95.7 | 0.3 | 0.31 | 95.63 | 96.22 | 94.97 | 352991 |
| 1719441300 | 95.4 | -0.6 | -0.63 | 95.96 | 96 | 95.2727 | 317070 |
| 1719354900 | 96 | -0.61 | -0.63 | 96 | 96.47 | 95.68 | 378070 |
| 1719268500 | 96.61 | 2.61 | 2.78 | 94.63 | 97.2 | 94.04 | 356839 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
