ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

WTFC Wintrust Financial Corporation

104.67
0.00 (0.00%)
Pre Market
Last Updated: 04:05:41
Delayed by 15 minutes

WTFC Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 104.67 3.75 3.72% 100.96 104.71 100.77 392,826
Mar 26 2024 100.92 0.41 0.41% 100.95 101.62 100.15 296,242
Mar 25 2024 100.51 1.10 1.11% 99.41 101.00 99.41 280,738
Mar 22 2024 99.41 -0.65 -0.65% 100.45 100.535 99.04 470,506
Mar 21 2024 100.06 0.88 0.89% 99.82 100.97 99.06 414,050
Mar 20 2024 99.18 1.06 1.08% 97.56 99.83 97.41 396,998
Mar 19 2024 98.12 1.58 1.64% 96.72 98.751 96.72 487,002
Mar 18 2024 96.54 -0.53 -0.55% 97.43 97.555 96.32 530,461
Mar 15 2024 97.07 0.73 0.76% 96.47 98.17 96.47 1,170,944
Mar 14 2024 96.34 -1.18 -1.21% 97.35 97.73 95.745 407,583
Mar 13 2024 97.52 0.37 0.38% 96.97 98.61 96.8183 184,698
Mar 12 2024 97.15 0.79 0.82% 96.23 97.635 95.645 357,639
Mar 11 2024 96.36 -1.28 -1.31% 97.62 97.62 96.23 359,800
Mar 08 2024 97.64 0.07 0.07% 99.11 99.27 97.42 292,044
Mar 07 2024 97.57 -1.59 -1.60% 99.90 100.545 97.465 349,190
Mar 06 2024 99.16 -0.76 -0.76% 100.00 100.70 97.29 350,567
Mar 05 2024 99.92 3.23 3.34% 96.07 100.09 96.07 439,576
Mar 04 2024 96.69 -0.35 -0.36% 97.32 98.90 96.42 449,575
Mar 01 2024 97.04 0.69 0.72% 95.61 97.21 93.38 373,967
Feb 29 2024 96.35 -0.15 -0.16% 97.29 98.00 95.425 620,781
Feb 28 2024 96.50 -1.53 -1.56% 97.64 98.24 96.50 252,172
Feb 27 2024 98.03 1.57 1.63% 96.71 98.09 96.575 283,570
Feb 26 2024 96.46 -1.00 -1.03% 96.82 98.10 96.245 271,673
Feb 23 2024 97.46 1.28 1.33% 96.54 98.62 95.435 477,377
Feb 22 2024 96.18 -0.26 -0.27% 96.67 97.545 95.87 406,407
Feb 21 2024 96.44 0.08 0.08% 96.21 96.515 95.30 335,267
Feb 20 2024 96.36 -0.62 -0.64% 95.63 97.26 95.63 259,931
Feb 16 2024 96.98 -0.47 -0.48% 96.83 97.85 96.335 191,803
Feb 15 2024 97.45 2.57 2.71% 95.23 98.09 95.23 293,329
Feb 14 2024 94.88 1.59 1.70% 94.20 94.88 93.02 256,735
Feb 13 2024 93.29 -2.56 -2.67% 93.58 93.90 92.03 498,899
Feb 12 2024 95.85 1.98 2.11% 93.57 96.78 93.57 393,995
Feb 09 2024 93.87 1.26 1.36% 92.67 94.665 91.93 371,318
Feb 08 2024 92.61 1.19 1.30% 90.93 92.73 90.74 329,375
Feb 07 2024 91.42 -0.72 -0.78% 91.89 92.3373 89.68 276,121
Feb 06 2024 92.14 -0.35 -0.38% 92.56 93.42 91.11 440,677
Feb 05 2024 92.49 -1.00 -1.07% 92.54 93.325 91.715 329,795
Feb 02 2024 93.49 -0.23 -0.25% 92.00 94.73 91.86 562,419
Feb 01 2024 93.72 -3.26 -3.36% 97.25 97.73 91.175 750,650
Jan 31 2024 96.98 -2.72 -2.73% 98.57 99.00 96.72 579,376
Jan 30 2024 99.70 -0.47 -0.47% 100.13 100.38 99.20 311,771
Jan 29 2024 100.17 0.86 0.87% 99.22 100.25 98.82 280,599
Jan 26 2024 99.31 0.72 0.73% 99.38 99.68 98.30 308,425
Jan 25 2024 98.59 -0.31 -0.31% 99.70 100.50 97.34 280,800
Jan 24 2024 98.90 1.06 1.08% 98.81 100.685 98.25 447,103
Jan 23 2024 97.84 -1.56 -1.57% 100.39 100.70 97.82 512,184
Jan 22 2024 99.40 0.86 0.87% 99.25 100.71 98.66 470,320
Jan 19 2024 98.54 2.89 3.02% 96.50 98.63 95.96 522,404
Jan 18 2024 95.65 2.48 2.66% 91.92 95.87 91.92 898,387
Jan 17 2024 93.17 -0.52 -0.56% 92.05 94.03 92.00 617,365
Jan 16 2024 93.69 -0.30 -0.32% 93.02 94.005 92.61 622,426
Jan 12 2024 93.99 -1.10 -1.16% 95.44 96.00 93.19 484,601
Jan 11 2024 95.09 -0.05 -0.05% 94.51 95.17 93.07 481,621
Jan 10 2024 95.14 1.76 1.88% 93.22 95.23 93.12 544,087
Jan 09 2024 93.38 -0.12 -0.13% 92.15 93.42 92.15 361,586
Jan 08 2024 93.50 1.75 1.91% 91.78 93.52 91.16 321,104
Jan 05 2024 91.75 0.31 0.34% 90.83 93.05 89.78 584,644
Jan 04 2024 91.44 0.87 0.96% 90.74 92.01 90.74 353,516
Jan 03 2024 90.57 -2.07 -2.23% 91.44 91.62 90.21 378,752
Jan 02 2024 92.64 -0.11 -0.12% 91.87 93.68 91.87 291,303
Dec 29 2023 92.75 -1.26 -1.34% 93.83 94.0688 92.63 193,449

Your Recent History

Delayed Upgrade Clock