WTFC - WINTRUST FINANCIAL CORP
150.26
1.470 0.978%
Share volume: 654,706
Last Updated: 04-21-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$148.79
1.47
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $151.80 | $151.80 | $153.75 | $153.75 | $149.51 | $149.51 | $150.26 | $150.26 | 654,706 | $654,706.00 |
| 04-20-2026 | $147.38 | $147.38 | $149.85 | $149.85 | $147.38 | $147.38 | $148.79 | $148.79 | 590,171 | $590,171.00 |
| 04-17-2026 | $146.79 | $146.79 | $151.13 | $151.13 | $146.37 | $146.37 | $148.17 | $148.17 | 804,955 | $804,955.00 |
| 04-16-2026 | $145.93 | $145.93 | $146.93 | $146.93 | $144.97 | $144.97 | $145.24 | $145.24 | 368,427 | $368,427.00 |
| 04-15-2026 | $145.37 | $145.37 | $146.89 | $146.89 | $143.74 | $143.74 | $146.06 | $146.06 | 353,885 | $353,885.00 |
| 04-14-2026 | $146.55 | $146.55 | $146.85 | $146.85 | $145.30 | $145.30 | $145.51 | $145.51 | 314,014 | $314,014.00 |
| 04-13-2026 | $144.98 | $144.98 | $147.44 | $147.44 | $143.78 | $143.78 | $147.23 | $147.23 | 298,608 | $298,608.00 |
| 04-10-2026 | $147.19 | $147.19 | $147.22 | $147.22 | $145.44 | $145.44 | $145.92 | $145.92 | 312,784 | $312,784.00 |
| 04-09-2026 | $144.86 | $144.86 | $147.95 | $147.95 | $144.49 | $144.49 | $147.43 | $147.43 | 326,051 | $326,051.00 |
| 04-08-2026 | $144.74 | $144.74 | $146.67 | $146.67 | $144.38 | $144.38 | $145.46 | $145.46 | 449,545 | $449,545.00 |