Free Trial

Wintrust Financial (WTFC) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free WTFC Stock Alerts
$102.15
-0.84 (-0.82%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Wintrust Financial Stock Price Performance

5 Day
Performance
+0.44%
1 Month
Performance
+8.14%
3 Month
Performance
+5.33%
6 Month
Performance
+21.06%
Year-To-Date
Performance
+10.13%
1 Year
Performance
+65.26%
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

Ad Porter & Company
What’s Really Next for America…
Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.
Click here to stream this controversial exposé now.

WTFC Stock Chart for Thursday, May, 16, 2024

WTFC Chart by TradingView

Wintrust Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$102.99$102.15
-0.82%		$102.94$102.03168,014 shs$6.31 billion
05/15/2024$102.92$102.99
+0.07%		$103.90$102.07184,715 shs$6.36 billion
05/14/2024$101.68$102.92
+1.22%		$103.05$101.76213,442 shs$6.36 billion
05/13/2024$101.70$101.68
-0.02%		$102.95$101.43291,222 shs$6.28 billion
05/10/2024$100.73$101.70
+0.96%		$101.83$100.48219,294 shs$6.28 billion
05/09/2024$100.74$100.73
-0.01%		$101.51$100.14178,417 shs$6.22 billion
05/08/2024$100.73$100.74
+0.01%		$100.78$99.64245,963 shs$6.22 billion
05/07/2024$101.02$100.73
-0.29%		$101.81$100.65431,622 shs$6.22 billion
05/06/2024$100.73$101.02
+0.29%		$101.73$100.92351,973 shs$6.24 billion
05/03/2024$100.06$100.73
+0.67%		$102.44$100.26291,864 shs$6.22 billion
05/02/2024$98.12$100.06
+1.98%		$100.24$98.36310,965 shs$6.18 billion
05/01/2024$96.64$98.12
+1.53%		$99.65$97.22249,798 shs$6.06 billion
04/30/2024$98.23$96.64
-1.62%		$98.32$96.58222,330 shs$5.97 billion
04/29/2024$99.01$98.23
-0.79%		$99.37$97.97400,349 shs$6.06 billion
04/26/2024$99.17$99.01
-0.16%		$99.87$98.93170,496 shs$6.11 billion
04/25/2024$100.13$99.17
-0.96%		$99.37$97.65296,554 shs$6.12 billion
04/24/2024$99.88$100.13
+0.25%		$100.30$99.03219,393 shs$6.18 billion
04/23/2024$99.30$99.88
+0.58%		$100.96$99.22296,963 shs$6.17 billion
04/22/2024$97.31$99.30
+2.05%		$99.87$96.95392,792 shs$6.13 billion
04/19/2024$95.30$97.31
+2.11%		$97.77$95.66384,752 shs$6.01 billion
04/18/2024$94.96$95.30
+0.36%		$97.46$94.33765,331 shs$5.88 billion
04/17/2024$94.46$94.96
+0.53%		$96.10$94.46523,450 shs$5.86 billion
04/16/2024$96.26$94.46
-1.87%		$95.34$93.23918,788 shs$5.83 billion
04/15/2024$97.00$96.26
-0.76%		$98.64$95.58418,565 shs$5.94 billion
04/12/2024$97.59$97.00
-0.60%		$97.16$96.12444,508 shs$5.99 billion
04/11/2024$98.23$97.59
-0.65%		$98.49$96.84319,335 shs$6.03 billion
04/10/2024$101.49$98.23
-3.21%		$99.80$97.56425,725 shs$6.06 billion
04/09/2024$101.44$101.49
+0.05%		$102.95$101.11235,777 shs$6.27 billion
04/08/2024$100.72$101.44
+0.71%		$102.00$100.80210,894 shs$6.26 billion
04/05/2024$100.04$100.72
+0.68%		$101.49$99.91286,164 shs$6.25 billion
04/04/2024$100.43$100.04
-0.39%		$102.40$99.61253,625 shs$6.21 billion
04/03/2024$100.94$100.43
-0.51%		$101.37$100.15280,837 shs$6.24 billion
04/02/2024$103.07$100.94
-2.07%		$103.42$100.92284,574 shs$6.27 billion
04/01/2024$104.39$103.07
-1.26%		$104.49$102.44337,122 shs$6.40 billion
03/29/2024$104.39$104.39$105.29$104.04308,880 shs$6.48 billion
03/28/2024$104.67$104.39
-0.27%		$105.17$104.08308,880 shs$6.48 billion
03/27/2024$100.92$104.67
+3.72%		$104.71$100.96392,826 shs$6.50 billion
03/26/2024$100.51$100.92
+0.41%		$101.62$100.27296,242 shs$6.27 billion
03/25/2024$99.41$100.51
+1.11%		$101.00$99.41280,737 shs$6.24 billion
03/22/2024$100.06$99.41
-0.65%		$100.54$99.04470,506 shs$6.17 billion
A ‘DeFi Summer’ Projected! (Ad)

Top analysts are predicting DeFi coins to see massive gains in the coming months… During this dubbed ‘DeFi Summer…’ A coin that has been called the “DeFi pioneer” is poised to shoot up 3-7x!

Just click here to learn how you can access this coin right now.
03/21/2024$99.18$100.06
+0.89%		$100.97$99.46414,050 shs$6.21 billion
03/20/2024$98.12$99.18
+1.08%		$99.83$97.42396,998 shs$6.16 billion
03/19/2024$96.54$98.12
+1.64%		$98.75$96.72487,000 shs$6.09 billion
03/18/2024$97.07$96.54
-0.55%		$97.56$96.32530,461 shs$6.00 billion
03/15/2024$96.34$97.07
+0.76%		$98.17$96.471.18 million shs$6.03 billion
03/14/2024$97.52$96.34
-1.21%		$97.73$95.75393,755 shs$5.98 billion
03/13/2024$97.15$97.52
+0.38%		$98.61$96.82184,654 shs$6.06 billion
03/12/2024$96.36$97.15
+0.82%		$97.64$95.65357,639 shs$6.03 billion
03/11/2024$97.64$96.36
-1.31%		$97.62$96.29359,799 shs$5.98 billion
03/08/2024$97.57$97.64
+0.07%		$99.27$97.42292,043 shs$6.06 billion
03/07/2024$99.16$97.57
-1.60%		$100.55$97.47349,190 shs$6.06 billion
03/06/2024$99.92$99.16
-0.76%		$100.70$97.29350,567 shs$6.16 billion
03/05/2024$96.69$99.92
+3.34%		$100.09$96.07439,575 shs$6.21 billion
03/04/2024$97.04$96.69
-0.36%		$98.90$96.42449,304 shs$6.00 billion
03/01/2024$96.35$97.04
+0.72%		$97.21$93.38373,965 shs$5.94 billion
02/29/2024$96.50$96.35
-0.16%		$98.00$95.43620,781 shs$5.90 billion
02/28/2024$98.03$96.50
-1.56%		$98.24$96.50252,172 shs$5.91 billion
02/27/2024$96.46$98.03
+1.63%		$98.09$96.58283,569 shs$6.00 billion
02/26/2024$97.46$96.46
-1.03%		$98.10$96.25271,673 shs$5.91 billion
02/23/2024$96.18$97.46
+1.33%		$98.62$95.49477,376 shs$5.97 billion
02/22/2024$96.44$96.18
-0.27%		$97.55$95.87406,406 shs$5.89 billion
02/21/2024$96.36$96.44
+0.08%		$96.52$95.55335,267 shs$5.91 billion
02/20/2024$96.98$96.36
-0.64%		$97.26$96.00259,931 shs$5.90 billion
02/19/2024$96.98$96.98$97.85$96.34191,800 shs$5.94 billion
02/16/2024$97.45$96.98
-0.48%		$97.85$96.34191,803 shs$5.94 billion
02/15/2024$94.88$97.45
+2.71%		$98.08$95.23293,329 shs$5.97 billion

Related Companies:
This page (NASDAQ:WTFC) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
Gold Set to EXPLODE!
Gold Safe Exchange
The 1,000X Crypto Playbook
True Market Insiders
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity
The #1 Crypto for AI
Weiss Ratings
Why Is Gold On a MASSIVE rally?
Huge Alerts
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing