Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Wintrust Financ (WTFC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 133.72 134.47 132.81 134.07 35,032
17th Jul 2025 (Thu) 130.46 133.62 130.46 133.30 47,315
16th Jul 2025 (Wed) 128.98 130.13 127.47 129.66 26,896
15th Jul 2025 (Tue) 132.60 132.60 128.225 128.27 34,330
14th Jul 2025 (Mon) 132.57 133.64 132.54 132.84 15,796
11th Jul 2025 (Fri) 132.565 133.04 131.81 131.87 16,914
10th Jul 2025 (Thu) 132.33 134.75 132.33 133.33 36,316
9th Jul 2025 (Wed) 134.04 134.04 131.975 132.61 27,196
8th Jul 2025 (Tue) 132.19 133.32 131.88 132.84 47,784
7th Jul 2025 (Mon) 132.02 132.97 130.08 130.61 27,643
4th Jul 2025 (Fri) 131.60 132.95 131.03 131.92 22,945
3rd Jul 2025 (Thu) 131.60 132.95 131.03 131.92 22,945
2nd Jul 2025 (Wed) 128.68 130.43 127.94 130.31 34,073
1st Jul 2025 (Tue) 123.62 128.02 123.62 127.71 53,782
30th Jun 2025 (Mon) 124.34 125.09 123.84 123.98 34,670
27th Jun 2025 (Fri) 124.00 124.55 123.03 123.32 44,919
26th Jun 2025 (Thu) 121.81 124.34 121.81 124.21 21,283
25th Jun 2025 (Wed) 122.06 122.27 121.29 121.34 22,826
24th Jun 2025 (Tue) 123.80 125.09 122.82 122.89 22,636
23rd Jun 2025 (Mon) 120.90 122.66 119.21 122.43 15,751
20th Jun 2025 (Fri) 120.06 120.81 119.10 120.38 18,532
19th Jun 2025 (Thu) 117.82 119.485 117.82 118.70 13,269
18th Jun 2025 (Wed) 117.82 119.485 117.82 118.70 13,269
17th Jun 2025 (Tue) 116.57 118.29 116.57 117.26 15,720
16th Jun 2025 (Mon) 118.23 119.97 118.00 118.23 18,708
13th Jun 2025 (Fri) 117.90 119.04 117.005 117.99 22,497
12th Jun 2025 (Thu) 119.68 120.50 119.06 120.10 23,187
11th Jun 2025 (Wed) 123.48 123.80 120.935 120.98 27,939
10th Jun 2025 (Tue) 123.06 123.53 122.53 123.09 16,782
9th Jun 2025 (Mon) 122.26 123.50 122.14 122.14 18,557
6th Jun 2025 (Fri) 120.26 121.74 120.26 121.72 16,721
5th Jun 2025 (Thu) 119.67 119.75 118.32 118.89 21,021
4th Jun 2025 (Wed) 122.55 122.55 119.935 119.92 24,415
3rd Jun 2025 (Tue) 119.565 122.48 119.26 122.34 20,704
2nd Jun 2025 (Mon) 118.77 119.80 117.55 119.56 21,875
30th May 2025 (Fri) 118.33 119.72 118.33 119.41 8,714
29th May 2025 (Thu) 119.53 119.96 118.88 119.95 10,735
28th May 2025 (Wed) 120.30 120.455 119.46 119.63 9,628
27th May 2025 (Tue) 118.76 121.12 118.75 120.97 20,121
26th May 2025 (Mon) 118.21 118.21 118.21 118.21 0
24th May 2025 (Sat) 117.83 118.58 117.83 118.21 12,258
23rd May 2025 (Fri) 117.83 118.58 117.83 118.58 12,258
22nd May 2025 (Thu) 119.08 119.08 118.69 118.91 21,643
21st May 2025 (Wed) 120.33 120.92 118.26 118.55 18,571
20th May 2025 (Tue) 122.11 122.49 121.83 121.83 21,720
19th May 2025 (Mon) 120.73 121.84 120.71 121.53 13,491
FTSE 100 Latest
Value8,992.12
Change19.48