Wintrust Financial Corporation - Common Stock (WTFC)

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

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	120.76	121.80	119.81	121.72	263,896	121.72
6/05/2025	120.19	120.19	118.27	118.89	318,751	118.89
6/04/2025	122.09	122.55	119.89	119.92	416,467	119.92
6/03/2025	119.73	122.55	119.20	122.34	295,441	122.34
6/02/2025	118.78	119.91	116.74	119.56	319,637	119.56
5/30/2025	119.81	119.82	118.28	119.41	251,115	119.41
5/29/2025	120.37	120.37	118.81	119.95	283,452	119.95
5/28/2025	121.18	121.45	119.28	119.38	312,355	119.38
5/27/2025	120.00	121.28	118.42	121.18	344,952	121.18
5/23/2025	115.82	118.91	114.73	118.21	190,291	118.21
5/22/2025	117.32	119.66	116.63	118.71	324,638	118.71
5/21/2025	121.15	121.36	118.03	118.13	250,750	118.13
5/20/2025	122.18	122.65	120.53	122.02	420,396	122.02
5/19/2025	121.01	122.17	120.15	122.05	249,193	122.05
5/16/2025	122.29	122.73	120.47	122.30	398,977	122.30
5/15/2025	122.64	123.02	121.41	122.29	260,192	122.29
5/14/2025	121.57	123.40	120.94	122.64	442,837	122.64
5/13/2025	122.15	122.52	120.61	122.16	425,133	122.16
5/12/2025	121.06	123.46	120.64	121.68	351,354	121.68
5/09/2025	116.86	117.98	115.80	116.14	222,079	116.14
5/08/2025	115.41	117.89	114.92	117.03	280,134	117.03
5/07/2025	114.26	115.29	113.75	114.37	335,636	113.87
5/06/2025	113.54	114.95	113.39	113.76	205,472	113.26
5/05/2025	114.10	116.80	114.00	115.16	230,324	114.66
5/02/2025	114.47	116.17	113.76	115.84	255,162	115.33
5/01/2025	113.80	115.00	110.54	112.63	364,389	112.14
4/30/2025	110.64	111.75	109.46	111.17	476,318	110.68
4/29/2025	111.99	113.34	110.52	113.01	502,822	112.52
4/28/2025	111.24	112.43	110.24	112.15	620,206	111.66
4/25/2025	110.09	111.35	109.29	110.79	451,067	110.31
4/24/2025	107.33	111.67	106.86	111.38	485,013	110.89
4/23/2025	109.98	112.94	106.82	107.68	763,834	107.21
4/22/2025	100.64	106.94	100.64	106.66	842,920	106.19
4/21/2025	102.20	102.90	100.37	101.43	437,666	100.99
4/17/2025	101.76	103.60	101.51	102.51	653,988	102.06
4/16/2025	101.75	103.18	99.72	101.61	509,883	101.17
4/15/2025	101.24	104.42	101.24	102.97	503,018	102.52
4/14/2025	100.14	103.61	97.68	101.00	529,620	100.56
4/11/2025	101.08	101.94	94.99	98.61	751,069	98.18
4/10/2025	100.69	101.00	94.52	97.34	555,479	96.91
4/09/2025	93.90	105.06	92.13	104.13	1,044,708	103.67
4/08/2025	98.95	101.95	92.88	95.17	640,589	94.75
4/07/2025	93.09	99.36	91.07	95.89	739,152	95.47
4/04/2025	94.93	96.37	89.10	95.48	1,286,445	95.06
4/03/2025	107.81	109.64	99.61	99.91	740,324	99.47
4/02/2025	111.09	114.72	110.44	114.57	431,961	114.07
4/01/2025	110.66	113.14	108.84	112.46	352,105	111.97
3/31/2025	111.08	113.00	109.57	112.46	455,084	111.97
3/28/2025	113.69	114.95	111.06	112.12	332,253	111.63
3/27/2025	115.29	116.55	112.95	113.86	297,451	113.36
3/26/2025	116.56	118.02	114.58	114.95	213,755	114.45
3/25/2025	115.37	117.16	114.67	115.99	379,034	115.48
3/24/2025	115.25	116.55	114.56	116.28	398,191	115.77
3/21/2025	113.07	114.58	111.73	113.45	1,754,013	112.95
3/20/2025	112.72	115.57	112.72	114.04	601,864	113.54
3/19/2025	111.95	115.01	111.71	113.90	334,195	113.40
3/18/2025	111.83	113.22	111.33	112.00	414,188	111.51
3/17/2025	110.79	112.87	109.80	112.51	529,436	112.02
3/14/2025	108.93	110.98	108.24	110.85	307,661	110.36
3/13/2025	110.16	112.03	107.59	107.76	405,638	107.29
3/12/2025	110.19	111.08	108.53	109.77	383,910	109.29
3/11/2025	107.97	110.46	106.87	108.36	417,721	107.89
3/10/2025	111.26	112.29	106.56	107.76	565,399	107.29
3/07/2025	112.88	113.78	109.51	112.86	577,395	112.37