Free Trial

Wintrust Financial (WTFC) Stock Chart & Stock Price History

Wintrust Financial logo
$113.26 +2.10 (+1.88%)
As of 01:19 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Wintrust Financial Stock Price Performance

5 Day
Performance
+2.23%
1 Month
Performance
+0.72%
3 Month
Performance
-13.41%
6 Month
Performance
-0.98%
Year-To-Date
Performance
-9.18%
1 Year
Performance
+15.44%
Receive WTFC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Wintrust Financial and its competitors with MarketBeat's FREE daily newsletter.

WTFC Stock Chart for Thursday, May, 1, 2025

Wintrust Financial Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2025$113.01$111.17
-1.63%
$111.75$109.46476,294 shs$7.44 billion
04/29/2025$112.15$113.01
+0.77%
$113.34$110.52502,761 shs$7.56 billion
04/28/2025$110.79$112.15
+1.23%
$112.43$110.24620,059 shs$7.50 billion
04/25/2025$111.38$110.79
-0.53%
$111.35$109.29450,941 shs$7.41 billion
04/24/2025$107.68$111.38
+3.44%
$111.67$106.86485,013 shs$7.45 billion
04/23/2025$106.66$107.68
+0.96%
$112.94$106.82763,822 shs$7.20 billion
04/22/2025$101.43$106.66
+5.16%
$106.94$100.64842,383 shs$7.14 billion
04/21/2025$102.51$101.43
-1.05%
$102.90$100.37437,666 shs$6.79 billion
04/18/2025$102.51$102.51$103.60$101.51653,968 shs$6.86 billion
04/17/2025$101.61$102.51
+0.89%
$103.60$101.51653,968 shs$6.86 billion
04/16/2025$102.97$101.61
-1.32%
$103.18$99.72509,883 shs$6.80 billion
04/15/2025$101.00$102.97
+1.95%
$104.42$101.24503,018 shs$6.89 billion
04/14/2025$98.61$101.00
+2.42%
$103.61$97.68529,620 shs$6.76 billion
04/11/2025$97.34$98.61
+1.30%
$101.94$94.99751,069 shs$6.60 billion
04/10/2025$104.13$97.34
-6.52%
$101.00$94.52554,974 shs$6.51 billion
04/09/2025$95.17$104.13
+9.41%
$105.06$92.131.04 million shs$6.97 billion
04/09/2025$95.17$104.13
+9.41%
$105.06$92.131.04 million shs$6.97 billion
04/08/2025$95.89$95.17
-0.75%
$101.96$92.88640,589 shs$6.35 billion
04/08/2025$95.89$95.17
-0.75%
$101.96$92.88640,589 shs$6.35 billion
04/07/2025$96.28$95.89
-0.41%
$100.20$91.07737,252 shs$6.40 billion
04/04/2025$99.91$96.28
-3.63%
$97.19$89.101.29 million shs$6.42 billion
04/03/2025$114.57$99.91
-12.80%
$109.64$99.61740,324 shs$6.66 billion
04/02/2025$112.46$114.57
+1.88%
$114.73$110.44431,961 shs$7.64 billion
04/01/2025$112.46$112.46$113.14$108.84352,105 shs$7.50 billion
03/31/2025$112.12$112.46
+0.30%
$113.01$109.57454,974 shs$7.50 billion

This page (NASDAQ:WTFC) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners