Wintrust Financial Corporation (WTFC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.51 | -3.42289010322 | 131.76 | 134.365 | 127.25 | 487377 | 131.5329843 | CS |
| 4 | 0.75 | 0.592885375494 | 126.5 | 137.95 | 122.66 | 510765 | 131.39629298 | CS |
| 12 | -3.63 | -2.77353300733 | 130.88 | 142.04 | 122.37 | 438784 | 131.18577201 | CS |
| 26 | 30.36 | 31.3345030447 | 96.89 | 142.04 | 93.54 | 400442 | 119.81047387 | CS |
| 52 | 34.71 | 37.5081046034 | 92.54 | 142.04 | 89.68 | 387743 | 109.98361966 | CS |
| 156 | 28.45 | 28.7955465587 | 98.8 | 142.04 | 57.48 | 434565 | 91.18382491 | CS |
| 260 | 63.18 | 98.6108943343 | 64.07 | 142.04 | 22.0215 | 425788 | 79.12992375 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 130.81 | -1.08 | -0.82 | 131.97 | 133.09 | 130.6 | 320936 |
| 1738280100 | 131.88999 | -0.94 | -0.71 | 134.08 | 134.365 | 130.305 | 433546 |
| 1738193700 | 132.83 | 0.72 | 0.55 | 131.83 | 133.895 | 131.43 | 531743 |
| 1738107300 | 132.11 | 2.2 | 1.69 | 129.46 | 132.36 | 128.66999 | 570299 |
| 1738020900 | 129.91 | -1.88 | -1.43 | 131.76 | 133.35 | 129.56 | 580114 |
| 1737761700 | 131.79 | -1.5 | -1.13 | 134.63 | 134.63 | 130.9 | 647275 |
| 1737675300 | 133.29 | 0 | 0.00 | 133.29 | 133.29 | 133.29 | 0 |
| 1737588900 | 133.29 | -3.63 | -2.65 | 137.94999 | 137.94999 | 129.61 | 694069 |
| 1737502500 | 136.91999 | 1.87 | 1.38 | 136.15 | 137.87 | 135.815 | 458745 |
| 1737156900 | 135.05 | 1.6 | 1.20 | 134.16 | 135.425 | 132.84 | 906566 |
| 1737070500 | 133.44999 | 0 | 0.00 | 132.4 | 134.52 | 132.01499 | 453224 |
| 1736984100 | 133.44999 | 3.11 | 2.39 | 135.47999 | 135.47999 | 131.61 | 541888 |
| 1736897700 | 130.34 | 3.82 | 3.02 | 127.86 | 131.21 | 126.595 | 440119 |
| 1736811300 | 126.52 | 1.91 | 1.53 | 123.56 | 126.91 | 123.56 | 360520 |
| 1736552100 | 124.61 | -3.65 | -2.85 | 125.97 | 126.54 | 122.66 | 432650 |
| 1736379300 | 128.26 | 0.68 | 0.53 | 126.95 | 129.285 | 125.81 | 477084 |
| 1736292900 | 127.58 | -0.1 | -0.08 | 128.78 | 129.0275 | 125.32 | 413816 |
| 1736206500 | 127.68 | 1.87 | 1.49 | 126.54 | 129.69 | 125.86 | 450264 |
| 1735947300 | 125.81 | 1.8 | 1.45 | 124.36 | 129.88999 | 122.37 | 250215 |
| 1735860900 | 124.01 | -0.7 | -0.56 | 125.06 | 126.58 | 123.8101 | 386523 |
| 1735688100 | 124.71 | 0.3 | 0.24 | 125.22 | 125.5799 | 124.07 | 233616 |
| 1735601700 | 124.41 | -0.8 | -0.64 | 124.64 | 125.63 | 123.2862 | 306636 |
| 1735342500 | 125.21 | -1.29 | -1.02 | 125.87 | 126.76 | 123.92 | 195550 |
| 1735256100 | 126.5 | 0.57 | 0.45 | 125.13 | 126.735 | 124.7659 | 157308 |
| 1735077840 | 125.93 | 1.51 | 1.21 | 124.27 | 125.99 | 123.98 | 111127 |
| 1734996900 | 124.42 | 0.25 | 0.20 | 123.6 | 125.87 | 123.21 | 408022 |
| 1734737700 | 124.17 | 1.45 | 1.18 | 122.32 | 125.48 | 121.68 | 1518445 |
| 1734651300 | 122.72 | -1.93 | -1.55 | 127.17 | 127.66 | 122.53 | 661550 |
| 1734564900 | 124.65 | -5.6 | -4.30 | 131.11 | 132.38 | 124.42 | 819439 |
| 1734478500 | 130.25 | -1.39 | -1.06 | 130.93 | 132.19999 | 129.52 | 458577 |
| 1734392100 | 131.63999 | 0.23 | 0.18 | 131.34 | 131.77 | 129.97 | 302512 |
| 1734132900 | 131.41 | -1.74 | -1.31 | 133.56 | 133.8 | 131.03 | 430961 |
| 1734046500 | 133.15 | -0.98 | -0.73 | 134.33 | 134.75 | 132.77 | 390501 |
| 1733960100 | 134.13 | 1.77 | 1.34 | 134.44 | 135.26499 | 133.21 | 322131 |
| 1733873700 | 132.36 | -0.7 | -0.53 | 133.71 | 134.7954 | 131.885 | 258265 |
| 1733787300 | 133.06 | -3.69 | -2.70 | 136.87 | 137 | 132.97 | 305533 |
| 1733528100 | 136.75 | 0.29 | 0.21 | 137.44 | 137.6 | 134.34 | 237128 |
| 1733441700 | 136.46 | -1.02 | -0.74 | 139.38 | 139.38 | 136.26 | 391505 |
| 1733355300 | 137.47999 | 1.21 | 0.89 | 136.8 | 137.74 | 135.36 | 342458 |
| 1733268900 | 136.27 | -1.02 | -0.74 | 137.63999 | 138.34 | 134.1979 | 747071 |
| 1733182500 | 137.29 | -0.72 | -0.52 | 138.68 | 138.68 | 136.62 | 501591 |
| 1732917840 | 138.01 | -0.49 | -0.35 | 139.93 | 141.01 | 137.41999 | 260818 |
| 1732750500 | 138.5 | 0.61 | 0.44 | 139.38999 | 140.41999 | 138.15 | 336872 |
| 1732664100 | 137.88999 | -0.4 | -0.29 | 137.65 | 138.97 | 136.07 | 487386 |
| 1732577700 | 138.29 | 1.21 | 0.88 | 138.88999 | 142.04 | 137.88 | 631921 |
| 1732318500 | 137.08 | 3.45 | 2.58 | 133.79 | 137.32499 | 133.79 | 365886 |
| 1732232100 | 133.63 | 2.8 | 2.14 | 131.41999 | 134.54 | 130.93 | 312212 |
| 1732145700 | 130.83 | -0.29 | -0.22 | 130.76 | 131.25 | 129.53 | 370722 |
| 1732059300 | 131.12 | -1.13 | -0.85 | 129.49 | 132 | 129.09 | 279416 |
| 1731972900 | 132.25 | 0.49 | 0.37 | 132.18 | 132.91 | 130.32 | 313889 |
| 1731713700 | 131.76 | 0.81 | 0.62 | 131.21 | 132.35 | 128.75 | 508971 |
| 1731627300 | 130.94999 | -1.67 | -1.26 | 132.69999 | 133.13999 | 130.19999 | 350913 |
| 1731540900 | 132.62 | -1.04 | -0.78 | 134.21 | 136.08 | 132.4615 | 284506 |
| 1731454500 | 133.66 | 0.63 | 0.47 | 132.68 | 134.35 | 132 | 364389 |
| 1731368100 | 133.03 | 4.43 | 3.44 | 130.88 | 134.82 | 130.7725 | 545248 |
| 1731108900 | 128.6 | 1.47 | 1.16 | 127.23 | 129.21 | 125.99 | 382753 |
| 1731022500 | 127.13 | -4.3 | -3.27 | 129.66999 | 129.66999 | 126.81 | 604485 |
| 1730936100 | 131.43 | 16.28 | 14.14 | 123.46 | 131.66 | 123.46 | 1174530 |
| 1730849700 | 115.15 | 1.86 | 1.64 | 113.72 | 115.38 | 113.3 | 223609 |
| 1730763300 | 113.29 | -1.1 | -0.96 | 114.36 | 114.36 | 111.86 | 276889 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
