WTFC - WINTRUST FINANCIAL CORP
145.35
0.090 0.062%
Share volume: 273,441
Last Updated: 03-04-2026
Banking/State Commercial Banks – Fed Reserve System:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$145.26
0.09
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $145.45 | $145.45 | $146.56 | $146.56 | $144.51 | $144.51 | $145.35 | $145.35 | 273,441 | $273,441.00 |
| 03-03-2026 | $143.59 | $143.59 | $146.82 | $146.82 | $141.89 | $141.89 | $145.26 | $145.26 | 327,722 | $327,722.00 |
| 03-02-2026 | $141.13 | $141.13 | $147.83 | $147.83 | $140.95 | $140.95 | $146.68 | $146.68 | 346,390 | $346,390.00 |
| 02-27-2026 | $148.43 | $148.43 | $149.46 | $149.46 | $141.25 | $141.25 | $144.06 | $144.06 | 628,665 | $628,665.00 |
| 02-26-2026 | $150.80 | $150.80 | $152.79 | $152.79 | $149.86 | $149.86 | $152.18 | $152.18 | 456,974 | $456,974.00 |
| 02-25-2026 | $149.85 | $149.85 | $151.06 | $151.06 | $148.60 | $148.60 | $149.92 | $149.92 | 415,817 | $415,817.00 |
| 02-24-2026 | $148.10 | $148.10 | $149.98 | $149.98 | $146.71 | $146.71 | $148.87 | $148.87 | 476,124 | $476,124.00 |
| 02-23-2026 | $156.14 | $156.14 | $157.50 | $157.50 | $147.88 | $147.88 | $149.31 | $149.31 | 401,014 | $401,014.00 |
| 02-20-2026 | $153.32 | $153.32 | $156.35 | $156.35 | $151.50 | $151.50 | $156.30 | $156.30 | 361,417 | $361,417.00 |
| 02-19-2026 | $154.57 | $154.57 | $155.60 | $155.60 | $152.78 | $152.78 | $153.49 | $153.49 | 328,008 | $328,008.00 |