Wintrust Financial Corporation (WTFC) Historical Stock Data
102.15 ↓0.84 (-0.82%)
As of May 16, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, WTFC is down -0.04% a day on average. There have been 14 days where Wintrust Financial Corporation closed green and 16 days where WTFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 102.92 | 102.15 | ↓$0.77 (-0.75%) | 102.03 | 102.94 | 155.77K |
| 2024-05-15 | 103.77 | 102.99 | ↓$0.78 (-0.75%) | 102.07 | 103.90 | 180.65K |
| 2024-05-14 | 102.45 | 102.92 | ↑$0.47 (0.46%) | 101.76 | 103.05 | 212.99K |
| 2024-05-13 | 102.38 | 101.68 | ↓$0.70 (-0.68%) | 101.43 | 102.92 | 291.22K |
| 2024-05-10 | 101.10 | 101.70 | ↑$0.60 (0.59%) | 100.48 | 101.83 | 210.91K |
| 2024-05-09 | 101.00 | 100.73 | ↓$0.27 (-0.27%) | 100.18 | 101.51 | 171.52K |
| 2024-05-08 | 99.69 | 100.74 | ↑$1.05 (1.05%) | 99.64 | 100.78 | 240.46K |
| 2024-05-07 | 101.60 | 100.73 | ↓$0.87 (-0.86%) | 100.65 | 101.81 | 405.14K |
| 2024-05-06 | 101.34 | 101.02 | ↓$0.32 (-0.32%) | 100.92 | 101.73 | 351.99K |
| 2024-05-03 | 101.59 | 100.73 | ↓$0.86 (-0.85%) | 100.26 | 102.44 | 291.86K |
| 2024-05-02 | 99.32 | 100.06 | ↑$0.74 (0.75%) | 98.36 | 100.24 | 310.97K |
| 2024-05-01 | 97.22 | 98.12 | ↑$0.90 (0.93%) | 97.22 | 99.65 | 232.32K |
| 2024-04-30 | 97.46 | 96.64 | ↓$0.82 (-0.84%) | 96.58 | 98.32 | 210.82K |
| 2024-04-29 | 99.03 | 98.23 | ↓$0.80 (-0.81%) | 97.97 | 99.37 | 369.04K |
| 2024-04-26 | 98.94 | 99.01 | ↑$0.07 (0.07%) | 98.93 | 99.87 | 163.12K |
| 2024-04-25 | 99.31 | 99.17 | ↓$0.14 (-0.14%) | 97.65 | 99.37 | 296.56K |
| 2024-04-24 | 99.03 | 100.13 | ↑$1.10 (1.11%) | 99.03 | 100.30 | 219.39K |
| 2024-04-23 | 99.22 | 99.88 | ↑$0.66 (0.67%) | 99.22 | 100.96 | 279.58K |
| 2024-04-22 | 97.21 | 99.30 | ↑$2.09 (2.15%) | 96.95 | 99.87 | 355.86K |
| 2024-04-19 | 95.66 | 97.31 | ↑$1.65 (1.72%) | 95.66 | 97.77 | 363.42K |
| 2024-04-18 | 96.25 | 95.30 | ↓$0.95 (-0.99%) | 94.33 | 97.46 | 765.33K |
| 2024-04-17 | 96.10 | 94.96 | ↓$1.14 (-1.19%) | 94.46 | 96.10 | 523.56K |
| 2024-04-16 | 93.57 | 94.46 | ↑$0.89 (0.95%) | 93.23 | 95.34 | 0.91M |
| 2024-04-15 | 98.01 | 96.26 | ↓$1.75 (-1.79%) | 95.58 | 98.64 | 418.95K |
| 2024-04-12 | 96.47 | 97.00 | ↑$0.53 (0.55%) | 96.12 | 97.16 | 433.28K |
| 2024-04-11 | 98.46 | 97.59 | ↓$0.87 (-0.88%) | 96.84 | 98.49 | 273.46K |
| 2024-04-10 | 99.80 | 98.23 | ↓$1.57 (-1.57%) | 97.56 | 99.80 | 425.73K |
| 2024-04-09 | 102.13 | 101.49 | ↓$0.64 (-0.63%) | 101.11 | 102.95 | 235.91K |
| 2024-04-08 | 100.81 | 101.44 | ↑$0.63 (0.62%) | 100.80 | 102.00 | 199.90K |
| 2024-04-05 | 100.19 | 100.72 | ↑$0.53 (0.53%) | 99.91 | 101.49 | 262.84K |
Create an account or log in to view more rows.
$WTFC It's coming
load 'em up.
$WTFC always with good potential for a long term Hodl
$WTFC recovery hasn’t even started yet.. imo
$WTFC good support.....
$WTFC added
$WTFC R-E-L-A-X Green is coming
$WTFC just go up
$WTFC buy and hodl friends. we may be early
but we are not wrong. very soon.
$WTFC the trend is your friend
until the end.
$WTFC How can this stock move so little? Damn