Wintrust Financial Corporation - Common Stock (WTFC)

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	135.46	137.25	134.86	136.76	348,094	136.76
8/29/2025	138.17	138.91	136.71	137.29	573,999	137.29
8/28/2025	138.15	138.88	136.76	138.16	529,406	138.16
8/27/2025	135.93	138.21	135.61	137.71	557,454	137.71
8/26/2025	133.98	136.77	133.58	136.37	452,154	136.37
8/25/2025	133.46	134.40	133.09	134.01	330,298	134.01
8/22/2025	128.99	134.60	128.31	134.02	489,618	134.02
8/21/2025	128.09	129.12	127.78	128.71	199,394	128.71
8/20/2025	127.81	129.31	126.81	128.83	321,657	128.83
8/19/2025	128.06	129.24	127.60	127.95	306,095	127.95
8/18/2025	126.98	128.74	126.30	128.62	308,398	128.62
8/15/2025	128.27	128.27	126.31	127.09	302,858	127.09
8/14/2025	127.04	127.93	126.11	127.88	193,177	127.88
8/13/2025	128.31	128.75	127.15	128.45	440,752	128.45
8/12/2025	123.81	127.39	123.44	127.34	483,021	127.34
8/11/2025	124.20	124.66	121.97	122.55	351,095	122.55
8/08/2025	124.05	124.75	123.31	123.84	217,799	123.84
8/07/2025	125.89	126.06	122.49	122.80	287,211	122.80
8/06/2025	126.14	126.14	124.51	125.01	372,420	124.51
8/05/2025	125.04	126.14	122.33	125.82	463,749	125.32
8/04/2025	124.83	125.36	123.03	124.85	260,854	124.35
8/01/2025	125.53	126.31	121.81	124.02	501,378	123.52
7/31/2025	129.43	130.31	127.61	127.98	415,494	127.47
7/30/2025	132.14	132.75	129.94	130.51	443,586	129.99
7/29/2025	133.00	135.00	131.00	131.50	626,326	130.97
7/28/2025	132.80	132.99	130.61	132.00	306,070	131.47
7/25/2025	132.81	133.40	129.39	132.11	475,872	131.58
7/24/2025	135.74	135.74	132.56	132.80	490,691	132.27
7/23/2025	136.79	136.79	133.78	135.47	450,278	134.93
7/22/2025	134.42	136.50	131.13	135.35	698,472	134.81
7/21/2025	133.94	134.92	131.08	131.38	943,796	130.85
7/18/2025	133.76	134.56	132.73	134.07	555,452	133.53
7/17/2025	129.59	133.68	129.59	133.30	514,676	132.77
7/16/2025	128.92	131.00	127.33	129.66	334,814	129.14
7/15/2025	132.60	132.60	128.13	128.27	455,307	127.76
7/14/2025	131.59	133.78	131.57	132.84	325,692	132.31
7/11/2025	132.83	133.12	131.78	131.87	353,999	131.34
7/10/2025	132.28	134.86	132.28	133.33	398,724	132.80
7/09/2025	133.77	134.04	131.85	132.61	275,005	132.08
7/08/2025	131.34	133.32	131.09	132.84	465,206	132.31
7/07/2025	130.98	132.97	129.91	130.61	368,348	130.09
7/03/2025	131.58	134.62	130.98	131.92	364,750	131.39
7/02/2025	128.50	130.19	127.81	130.31	486,226	129.79
7/01/2025	123.29	128.09	123.25	127.71	590,095	127.20
6/30/2025	124.26	125.14	123.84	123.98	397,264	123.48
6/27/2025	124.35	125.00	123.03	123.32	912,292	122.83
6/26/2025	121.80	124.36	121.33	124.21	385,429	123.71
6/25/2025	122.89	122.89	120.31	121.34	420,993	120.86
6/24/2025	123.79	125.20	122.79	122.89	398,630	122.40
6/23/2025	120.38	122.70	119.07	122.43	253,793	121.94
6/20/2025	119.78	120.81	119.05	120.38	658,173	119.90
6/18/2025	117.44	119.71	117.21	118.70	251,153	118.22
6/17/2025	117.63	118.42	116.57	117.26	287,815	116.79
6/16/2025	119.50	120.08	117.75	118.23	372,168	117.76
6/13/2025	118.85	119.33	117.00	117.99	317,367	117.52
6/12/2025	120.34	120.51	118.71	120.10	392,284	119.62
6/11/2025	123.28	123.80	120.79	120.98	374,104	120.50
6/10/2025	122.57	123.78	121.89	123.09	256,001	122.60
6/09/2025	122.20	123.57	121.85	122.14	266,088	121.65
6/06/2025	120.76	121.80	119.81	121.72	263,896	121.23
6/05/2025	120.19	120.19	118.27	118.89	318,751	118.41
6/04/2025	122.09	122.55	119.89	119.92	416,467	119.44
6/03/2025	119.73	122.55	119.20	122.34	295,441	121.85