Wintrust Financial Corporation (WTFCM)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729290900 | 25.05 | 0 | 0.00 | 25.02 | 25.05 | 24.9861 | 9212 |
| 1729204500 | 25.0488 | -0 | -0.00 | 25.07 | 25.07 | 24.98 | 8794 |
| 1729118100 | 25.05 | 0.02 | 0.08 | 25.01 | 25.05 | 24.96 | 13914 |
| 1729031700 | 25.03 | 0.23 | 0.93 | 24.94 | 25.0858 | 24.86 | 17110 |
| 1728945300 | 24.8 | -0.14 | -0.56 | 25 | 25 | 24.8 | 9026 |
| 1728686100 | 24.94 | 0.09 | 0.36 | 24.85 | 25 | 24.85 | 5776 |
| 1728599700 | 24.85 | -0.05 | -0.20 | 24.8659 | 24.92 | 24.85 | 3727 |
| 1728513300 | 24.9 | 0 | 0.00 | 24.88 | 24.94 | 24.86 | 8176 |
| 1728426900 | 24.9 | 0 | 0.00 | 24.9 | 24.95 | 24.85 | 13879 |
| 1728340500 | 24.9 | -0.08 | -0.32 | 25 | 25 | 24.84 | 16426 |
| 1728081300 | 24.98 | 0.01 | 0.04 | 25 | 25.0001 | 24.9157 | 7177 |
| 1727994900 | 24.97 | -0.03 | -0.12 | 25 | 25.02 | 24.93 | 8900 |
| 1727908500 | 25 | 0 | 0.00 | 25 | 25.065 | 24.98 | 9383 |
| 1727822100 | 25 | -0.37 | -1.46 | 25.02 | 25.16 | 24.96 | 7920 |
| 1727735700 | 25.37 | -0.1 | -0.39 | 25.42 | 25.5 | 25.37 | 15810 |
| 1727476500 | 25.47 | 0.19 | 0.75 | 25.19 | 25.48 | 25.19 | 11327 |
| 1727390100 | 25.28 | 0.03 | 0.12 | 25.26 | 25.2999 | 25.18 | 14460 |
| 1727303700 | 25.2501 | -0.04 | -0.16 | 25.3 | 25.3 | 25.2501 | 2757 |
| 1727217300 | 25.29 | 0.06 | 0.24 | 25.2 | 25.3 | 25.2 | 4745 |
| 1727130900 | 25.23 | -0.01 | -0.03 | 25.1801 | 25.2492 | 25.1801 | 5404 |
| 1726871700 | 25.2377 | 0.05 | 0.19 | 25.19 | 25.25 | 25.1614 | 7534 |
| 1726785300 | 25.19 | 0.03 | 0.12 | 25.18 | 25.24 | 25.1641 | 7987 |
| 1726698900 | 25.16 | -0.03 | -0.12 | 25.17 | 25.25 | 25.16 | 2648 |
| 1726612500 | 25.19 | -0.01 | -0.04 | 25.18 | 25.2 | 25.16 | 2920 |
| 1726526100 | 25.2 | 0.06 | 0.24 | 25.18 | 25.2 | 25.07 | 4118 |
| 1726266900 | 25.14 | 0.06 | 0.24 | 25.07 | 25.147 | 25.07 | 5407 |
| 1726180500 | 25.08 | -0.05 | -0.18 | 25.17 | 25.17 | 24.9901 | 3509 |
| 1726094100 | 25.125 | 0.02 | 0.06 | 25.16 | 25.18 | 25.1 | 2927 |
| 1726007700 | 25.11 | -0.02 | -0.08 | 25.13 | 25.16 | 25.0088 | 8404 |
| 1725921300 | 25.13 | 0.08 | 0.32 | 25 | 25.17 | 24.9501 | 7394 |
| 1725662100 | 25.05 | 0 | 0.00 | 24.97 | 25.06 | 24.96 | 3486 |
| 1725575700 | 25.05 | 0.02 | 0.08 | 24.97 | 25.07 | 24.93 | 10380 |
| 1725489300 | 25.03 | 0.22 | 0.89 | 24.81 | 25.05 | 24.81 | 24644 |
| 1725402900 | 24.81 | 0.01 | 0.04 | 24.81 | 24.93 | 24.81 | 4642 |
| 1725057300 | 24.8 | -0.04 | -0.14 | 24.77 | 24.93 | 24.77 | 13119 |
| 1724970900 | 24.835 | 0.05 | 0.18 | 24.82 | 24.86 | 24.7664 | 9899 |
| 1724884500 | 24.79 | 0.13 | 0.53 | 24.69 | 24.815 | 24.6001 | 13285 |
| 1724798100 | 24.66 | 0.04 | 0.16 | 24.68 | 24.72 | 24.6398 | 8636 |
| 1724711700 | 24.62 | 0.16 | 0.65 | 24.52 | 24.65 | 24.46 | 10026 |
| 1724452500 | 24.46 | 0.11 | 0.45 | 24.4 | 24.5999 | 24.36 | 12255 |
| 1724366100 | 24.35 | -0.16 | -0.65 | 24.51 | 24.63 | 24.31 | 77362 |
| 1724279700 | 24.51 | -0.08 | -0.33 | 24.75 | 24.75 | 24.51 | 24732 |
| 1724193300 | 24.59 | -0.29 | -1.17 | 24.87 | 24.8999 | 24.59 | 16364 |
| 1724106900 | 24.88 | 0.13 | 0.53 | 24.66 | 24.95 | 24.66 | 20033 |
| 1723847700 | 24.75 | 0.22 | 0.90 | 24.43 | 24.85 | 24.43 | 14112 |
| 1723761300 | 24.53 | 0.14 | 0.57 | 24.35 | 24.5399 | 24.33 | 8299 |
| 1723674900 | 24.39 | 0.12 | 0.49 | 24.27 | 24.39 | 24.27 | 15331 |
| 1723588500 | 24.27 | -0.07 | -0.29 | 24.3 | 24.35 | 24.27 | 28978 |
| 1723502100 | 24.34 | -0.01 | -0.04 | 24.3 | 24.35 | 24.3 | 8763 |
| 1723242900 | 24.3499 | -0.19 | -0.77 | 24.42 | 24.425 | 24.3173 | 17014 |
| 1723156500 | 24.54 | 0.19 | 0.78 | 24.27 | 24.54 | 24.27 | 6822 |
| 1723070100 | 24.35 | -0.14 | -0.57 | 24.4 | 24.49 | 24.25 | 14827 |
| 1722983700 | 24.49 | 0.03 | 0.12 | 24.32 | 24.5 | 24.32 | 7463 |
| 1722897300 | 24.46 | 0.08 | 0.33 | 24.1 | 24.5 | 24.1 | 25972 |
| 1722638100 | 24.38 | -0.22 | -0.89 | 24.45 | 24.5 | 24.38 | 8254 |
| 1722551700 | 24.6 | 0.14 | 0.57 | 24.33 | 24.63 | 24.31 | 8018 |
| 1722465300 | 24.46 | 0.28 | 1.16 | 23.91 | 24.47 | 23.91 | 78324 |
| 1722378900 | 24.18 | -0.12 | -0.49 | 24.2802 | 24.4799 | 23.94 | 70335 |
| 1722292500 | 24.3 | 0.02 | 0.08 | 24.3 | 24.35 | 24.28 | 7902 |
| 1722033300 | 24.28 | 0.03 | 0.12 | 24.26 | 24.4 | 24.26 | 13003 |
| 1721946900 | 24.25 | -0.02 | -0.08 | 24.31 | 24.4031 | 24.21 | 14525 |
| 1721860500 | 24.27 | 0.01 | 0.04 | 24.27 | 24.4792 | 24.27 | 25892 |
| 1721774100 | 24.26 | -0.09 | -0.37 | 24.33 | 24.55 | 24.25 | 18170 |
| 1721687700 | 24.35 | 0.12 | 0.50 | 24.33 | 24.4108 | 24.29 | 23532 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
