Wintrust Financial Corporation (WTFC) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	158.61	160.37	157.78	158.75	-0.24%	874,400
2026-08-06	162.44	162.56	158.99	159.13	-1.43%	426,600
2026-08-05	164.44	164.44	161.37	161.44	-0.94%	517,000
2026-08-04	161.92	164.59	160.85	162.97	+0.75%	1,024,400
2026-08-03	159.86	162.27	159.86	161.76	+1.39%	485,700
2026-07-31	160.52	160.71	158.24	159.54	-0.07%	480,800
2026-07-30	160.16	160.21	158.17	159.65	+0.28%	593,100
2026-07-29	159.72	161.85	158.63	159.21	-1.16%	458,200
2026-07-28	160.40	161.60	159.77	161.08	+1.38%	687,900
2026-07-27	159.05	161.40	158.72	158.88	+0.14%	540,800
2026-07-24	157.97	159.65	156.68	158.66	+0.56%	543,500
2026-07-23	157.20	157.84	155.71	157.77	-0.48%	677,900
2026-07-22	157.65	159.10	155.90	158.53	-0.25%	828,600
2026-07-21	162.09	162.09	156.51	158.93	-2.89%	1,457,400
2026-07-20	164.65	165.55	162.29	163.66	-0.39%	864,500
2026-07-17	165.41	166.03	163.87	164.30	-1.56%	1,390,000
2026-07-16	162.71	167.22	162.71	166.90	+2.63%	689,300
2026-07-15	162.11	164.07	161.67	162.62	+0.16%	548,800
2026-07-14	161.43	163.28	160.62	162.36	+0.53%	763,800
2026-07-13	162.16	162.31	160.88	161.50	-0.01%	633,800
2026-07-10	162.22	162.78	160.94	161.52	-0.14%	449,000
2026-07-09	158.84	162.69	158.84	161.74	+2.10%	622,700
2026-07-08	160.57	160.57	155.43	158.42	-1.88%	681,900
2026-07-07	162.71	164.00	161.09	161.45	-0.82%	693,400
2026-07-06	161.09	163.61	160.98	162.79	+0.99%	420,700
2026-07-02	163.96	164.00	159.71	161.19	-0.98%	537,400
2026-07-01	160.45	163.20	159.99	162.79	+1.29%	467,600
2026-06-30	160.20	161.23	159.40	160.72	+0.22%	445,900
2026-06-29	160.85	161.91	159.63	160.37	-0.58%	595,200
2026-06-26	162.13	162.58	159.85	161.31	-0.35%	852,900
2026-06-25	159.42	163.36	159.42	161.88	+1.30%	622,300
2026-06-24	157.73	160.81	157.71	159.81	+1.49%	635,200
2026-06-23	155.89	157.73	155.48	157.47	+1.09%	562,200
2026-06-22	154.69	156.69	154.13	155.77	+1.08%	472,000
2026-06-18	154.78	156.92	153.26	154.11	+0.10%	971,700
2026-06-17	156.26	158.09	152.89	153.96	-2.05%	486,400
2026-06-16	157.74	159.45	156.58	157.19	+0.31%	429,300
2026-06-15	160.00	161.05	156.08	156.70	-1.61%	486,300
2026-06-12	157.46	159.32	156.47	159.26	+2.19%	430,900
2026-06-11	154.93	156.03	152.73	155.85	+0.79%	466,100
2026-06-10	155.20	156.96	154.33	154.63	-0.37%	501,000
2026-06-09	153.03	157.14	152.42	155.20	+2.38%	562,300
2026-06-08	153.45	154.38	151.47	151.59	-0.86%	541,600
2026-06-05	152.46	154.00	151.46	152.90	+0.27%	344,900
2026-06-04	149.62	152.86	149.62	152.49	+3.02%	446,800
2026-06-03	149.39	149.39	147.66	148.02	-1.39%	436,800
2026-06-02	147.08	150.41	147.08	150.10	+2.05%	390,900
2026-06-01	148.17	149.73	146.61	147.08	-2.10%	354,300
2026-05-29	150.18	151.27	148.20	150.23	-0.31%	586,600
2026-05-28	149.81	151.16	145.56	150.69	+0.00%	305,500
2026-05-27	151.67	152.41	150.29	150.69	-0.48%	371,300
2026-05-26	150.96	152.39	150.32	151.41	+1.01%	260,500
2026-05-22	150.37	150.60	149.46	149.89	+0.21%	300,800
2026-05-21	149.09	150.09	147.81	149.57	-0.16%	309,700
2026-05-20	146.88	150.29	144.25	149.81	+2.40%	398,500
2026-05-19	146.61	147.27	145.31	146.30	-0.40%	340,800
2026-05-18	145.31	147.86	144.87	146.89	+1.60%	490,000
2026-05-15	147.08	147.08	143.22	144.58	-1.30%	446,600
2026-05-14	147.66	148.75	146.12	146.49	-0.10%	425,300
2026-05-13	148.16	148.90	145.65	146.63	-1.03%	342,600
2026-05-12	150.48	150.48	145.98	148.15	-1.55%	546,400
2026-05-11	152.04	152.58	149.22	150.48	-0.76%	675,600
2026-05-08	151.53	152.29	150.59	151.64	+0.30%	411,600
2026-05-07	153.30	153.50	150.51	151.18	-1.37%	447,300
2026-05-06	151.63	154.39	151.32	153.28	+1.87%	497,600
2026-05-05	149.31	151.19	148.48	150.46	+1.01%	280,400
2026-05-04	149.15	150.28	147.83	148.95	-0.41%	298,400
2026-05-01	150.57	151.52	148.74	149.57	-0.66%	331,100
2026-04-30	147.92	151.34	147.43	150.57	+1.71%	701,500
2026-04-29	149.62	150.03	147.36	148.04	-1.67%	312,700
2026-04-28	150.28	151.00	149.75	150.55	+0.88%	293,700
2026-04-27	148.15	149.99	145.35	149.24	+0.90%	326,900
2026-04-24	150.32	151.00	147.55	147.91	-1.75%	452,200
2026-04-23	148.73	151.09	147.50	150.55	+1.80%	481,400
2026-04-22	151.66	152.11	147.17	147.89	-1.58%	653,600
2026-04-21	151.80	153.75	149.51	150.26	+0.99%	655,800
2026-04-20	147.38	149.85	147.38	148.79	+0.42%	590,100
2026-04-17	146.79	151.13	146.37	148.17	+2.02%	805,000
2026-04-16	145.93	146.93	144.97	145.24	-0.56%	368,400
2026-04-15	145.37	146.89	143.74	146.06	+0.38%	353,900
2026-04-14	146.55	146.85	145.30	145.51	-1.17%	314,000
2026-04-13	144.98	147.44	143.78	147.23	+0.90%	298,600
2026-04-10	147.19	147.22	145.44	145.92	-1.02%	312,700
2026-04-09	144.86	147.95	144.49	147.43	+1.35%	326,100
2026-04-08	144.74	146.67	144.38	145.46	+3.57%	449,500
2026-04-07	139.60	141.04	139.36	140.45	+0.08%	268,000
2026-04-06	138.93	140.67	138.73	140.34	+0.53%	341,900
2026-04-02	137.05	139.75	136.29	139.60	-0.33%	324,400
2026-04-01	139.74	141.78	139.71	140.06	+0.81%	529,900
2026-03-31	135.62	139.45	134.78	138.94	+4.04%	623,600
2026-03-30	133.21	134.08	131.82	133.55	+1.03%	510,000
2026-03-27	134.33	134.53	131.42	132.19	-2.29%	536,200
2026-03-26	135.87	136.92	134.07	135.29	-1.20%	455,500
2026-03-25	136.85	137.91	135.20	136.93	+0.61%	268,400
2026-03-24	132.77	137.46	131.32	136.10	+1.26%	289,100
2026-03-23	135.90	137.17	134.05	134.40	+1.41%	430,300
2026-03-20	133.22	134.48	131.00	132.53	-0.52%	1,336,200
2026-03-19	130.36	134.27	129.37	133.22	+1.91%	639,200
2026-03-18	131.74	132.56	130.33	130.72	-1.00%	374,200
2026-03-17	133.16	133.96	131.28	132.04	+0.38%	452,000
2026-03-16	131.68	133.04	131.40	131.54	+1.02%	498,000
2026-03-13	132.86	133.10	129.15	130.21	-1.00%	607,300
2026-03-12	131.73	132.80	130.19	131.53	-2.33%	620,300
2026-03-11	135.77	136.51	134.15	134.67	-1.43%	279,600
2026-03-10	137.74	139.77	135.77	136.62	-0.42%	461,500
2026-03-09	134.89	137.98	132.16	137.20	-0.63%	986,300
2026-03-06	138.92	139.75	135.90	138.07	-3.52%	550,800
2026-03-05	143.41	144.41	141.25	143.11	-1.54%	269,800
2026-03-04	145.45	146.56	144.51	145.35	+0.06%	273,400
2026-03-03	143.59	146.82	141.89	145.26	-0.97%	327,700
2026-03-02	141.13	147.83	140.95	146.68	+1.82%	346,400
2026-02-27	148.43	149.46	141.25	144.06	-5.34%	628,700
2026-02-26	150.80	152.79	149.86	152.18	+1.51%	457,000
2026-02-25	149.85	151.06	148.60	149.92	+0.71%	415,800
2026-02-24	148.10	149.98	146.71	148.87	-0.29%	476,100
2026-02-23	156.14	157.50	147.88	149.31	-4.47%	400,700
2026-02-20	153.32	156.35	151.50	156.30	+1.83%	361,400
2026-02-19	154.57	155.60	152.78	153.49	-1.03%	328,000
2026-02-18	154.05	156.95	154.05	155.09	+0.76%	450,100
2026-02-17	153.86	156.04	153.54	153.92	+0.12%	473,500
2026-02-13	150.33	153.77	149.25	153.74	+2.13%	508,000
2026-02-12	155.71	156.03	149.86	150.54	-2.36%	416,100
2026-02-11	157.56	158.64	153.05	154.18	-1.21%	445,100
2026-02-10	157.84	160.40	155.78	156.07	-1.58%	496,400
2026-02-09	160.85	161.50	158.54	158.57	-1.72%	528,100
2026-02-06	159.37	162.96	158.92	161.35	+2.14%	552,600
2026-02-05	156.40	159.41	155.87	157.97	+0.10%	826,700
2026-02-04	156.83	161.57	155.50	157.82	+1.14%	953,900
2026-02-03	149.85	156.16	149.85	156.04	+4.23%	1,020,800
2026-02-02	147.49	150.33	147.03	149.71	+1.51%	629,800
2026-01-30	146.40	148.30	145.64	147.49	-0.28%	396,500
2026-01-29	145.84	147.99	145.47	147.90	+1.82%	431,000
2026-01-28	145.47	147.31	145.00	145.26	-0.14%	433,000
2026-01-27	146.96	146.96	144.44	145.47	-0.66%	403,400
2026-01-26	146.57	147.98	144.41	146.44	+0.31%	592,000
2026-01-23	151.95	152.07	145.28	145.99	-4.09%	708,600
2026-01-22	151.86	155.96	151.16	152.21	+0.44%	831,800
2026-01-21	148.42	155.99	145.00	151.54	+4.71%	1,307,200
2026-01-20	144.29	146.63	144.29	144.72	-0.83%	483,900
2026-01-16	146.22	147.35	145.57	145.93	-0.32%	657,700
2026-01-15	144.46	148.60	144.46	146.40	+1.44%	414,200
2026-01-14	143.00	144.82	142.00	144.32	+0.82%	380,300
2026-01-13	143.70	144.55	142.24	143.15	-0.32%	321,100
2026-01-12	144.48	145.00	142.38	143.61	-1.57%	311,500
2026-01-09	148.03	148.97	145.67	145.90	-1.44%	284,000
2026-01-08	146.10	149.79	146.07	148.03	+1.32%	429,400
2026-01-07	147.69	147.69	144.71	146.10	-1.04%	364,800
2026-01-06	145.33	147.73	144.66	147.63	+1.53%	327,200
2026-01-05	142.29	146.96	142.29	145.40	+1.92%	311,500
2026-01-02	139.61	143.68	139.02	142.66	+2.03%	308,500
2025-12-31	141.54	141.54	139.65	139.82	-0.89%	277,200
2025-12-30	142.14	142.14	140.72	141.07	-0.28%	298,800
2025-12-29	143.05	143.80	141.23	141.47	-1.25%	414,100
2025-12-26	143.14	143.97	142.58	143.26	-0.32%	223,700
2025-12-24	142.94	143.93	142.44	143.72	+0.62%	159,300
2025-12-23	144.10	144.70	142.75	142.84	-1.04%	380,900
2025-12-22	142.75	144.56	142.75	144.34	+1.43%	464,900
2025-12-19	141.83	143.14	141.41	142.31	+0.35%	2,191,800
2025-12-18	141.61	142.48	140.88	141.81	+0.45%	656,600
2025-12-17	140.67	142.73	140.48	141.17	+0.03%	575,000
2025-12-16	141.74	142.00	140.06	141.13	-0.13%	663,300
2025-12-15	141.54	142.52	140.58	141.31	+0.30%	561,700
2025-12-12	142.69	142.69	139.93	140.89	-0.79%	390,300
2025-12-11	140.06	143.76	140.06	142.01	+0.69%	443,400
2025-12-10	136.44	141.56	136.44	141.03	+3.58%	494,000
2025-12-09	137.58	138.99	135.92	136.16	-1.03%	297,800
2025-12-08	137.99	138.71	136.48	137.58	+0.04%	308,700
2025-12-05	136.61	138.24	135.46	137.52	+0.74%	415,900
2025-12-04	136.41	137.49	135.93	136.51	-0.15%	381,800
2025-12-03	135.07	137.18	134.04	136.72	+1.22%	455,300
2025-12-02	136.15	136.58	134.85	135.07	-0.64%	250,900
2025-12-01	133.47	136.51	133.38	135.94	+1.43%	347,200
2025-11-28	134.79	135.44	133.90	134.02	-0.50%	149,400
2025-11-26	136.26	137.00	134.24	134.70	-1.32%	333,600
2025-11-25	132.22	136.85	132.22	136.50	+3.42%	525,400
2025-11-24	131.29	132.67	129.86	131.99	+0.56%	417,100
2025-11-21	128.20	132.60	127.51	131.26	+2.62%	359,100
2025-11-20	128.03	131.98	127.43	127.91	+0.11%	877,500
2025-11-19	125.86	128.62	125.54	127.77	+2.04%	702,300
2025-11-18	123.03	125.86	122.00	125.21	+1.43%	408,800
2025-11-17	128.05	128.15	123.00	123.45	-3.78%	327,900
2025-11-14	127.84	128.30	126.03	128.30	+0.21%	345,200
2025-11-13	130.08	131.13	127.68	128.03	-1.89%	459,400
2025-11-12	131.53	133.63	130.33	130.50	-0.36%	413,900
2025-11-11	131.45	133.09	130.56	130.97	-0.49%	379,600
2025-11-10	130.77	132.95	130.30	131.61	+0.76%	488,100
2025-11-07	128.00	130.65	127.56	130.62	+1.51%	218,900
2025-11-06	129.38	130.13	127.23	128.68	-0.84%	338,800
2025-11-05	127.92	131.05	126.71	129.77	+1.63%	416,400
2025-11-04	128.09	128.85	126.26	127.69	-0.86%	348,900
2025-11-03	129.84	129.84	126.52	128.80	-0.94%	571,000
2025-10-31	127.22	130.22	125.95	130.02	+1.85%	536,300
2025-10-30	127.18	129.68	126.68	127.66	+0.12%	359,500
2025-10-29	128.37	130.12	127.01	127.51	-1.50%	409,300
2025-10-28	131.64	132.78	128.38	129.45	-1.44%	470,700
2025-10-27	129.82	132.22	129.29	131.34	+1.78%	573,400
2025-10-24	127.95	129.70	127.32	129.04	+2.33%	317,600
2025-10-23	126.57	127.69	125.79	126.10	+0.06%	480,800
2025-10-22	130.36	131.00	125.88	126.02	-2.62%	608,700
2025-10-21	124.36	129.83	122.68	129.41	+2.26%	1,251,100
2025-10-20	124.21	127.30	123.30	126.55	+3.10%	617,800
2025-10-17	122.22	123.18	120.13	122.74	+2.08%	678,600
2025-10-16	127.38	127.38	119.61	120.24	-6.10%	1,075,700
2025-10-15	132.26	132.26	127.53	128.05	-2.77%	395,600
2025-10-14	127.94	132.56	127.34	131.70	+2.55%	353,500
2025-10-13	126.52	129.28	126.51	128.43	+2.33%	465,400
2025-10-10	131.86	132.55	125.48	125.51	-4.50%	545,200
2025-10-09	131.73	132.29	130.27	131.42	-0.14%	392,000
2025-10-08	132.68	132.86	131.00	131.61	-0.05%	338,200
2025-10-07	132.88	134.00	130.85	131.67	-0.73%	332,400
2025-10-06	131.20	135.37	131.17	132.64	+1.72%	620,100
2025-10-03	130.84	132.10	129.91	130.40	-0.34%	463,500
2025-10-02	131.25	131.60	129.30	130.84	-0.58%	538,700
2025-10-01	132.08	132.11	130.57	131.60	-0.63%	515,800
2025-09-30	132.57	133.39	130.57	132.44	-0.09%	328,500
2025-09-29	134.82	134.99	131.55	132.56	-1.10%	368,300
2025-09-26	134.30	135.25	133.13	134.04	+0.33%	195,000
2025-09-25	131.62	134.54	130.57	133.60	+1.42%	479,700
2025-09-24	133.42	134.00	131.28	131.73	-0.96%	275,000
2025-09-23	133.90	136.22	132.49	133.01	-0.28%	345,300
2025-09-22	134.73	135.43	132.93	133.38	-1.26%	410,900
2025-09-19	136.96	136.96	134.06	135.08	-1.21%	880,000
2025-09-18	134.72	137.47	134.47	136.74	+2.04%	284,600
2025-09-17	133.43	136.66	132.87	134.00	+0.93%	393,300
2025-09-16	133.79	133.79	131.46	132.76	-0.67%	357,000
2025-09-15	136.02	136.38	133.33	133.66	-1.42%	516,000
2025-09-12	136.06	136.63	134.55	135.58	-0.37%	292,800
2025-09-11	137.18	137.40	135.51	136.09	-0.67%	418,800
2025-09-10	137.72	139.35	136.98	137.01	-0.65%	477,100
2025-09-09	138.63	139.18	137.41	137.91	-0.59%	354,400
2025-09-08	139.67	139.67	136.93	138.73	-0.57%	281,500
2025-09-05	140.52	141.69	137.96	139.53	-0.20%	438,300
2025-09-04	137.47	139.87	136.27	139.81	+2.18%	333,500
2025-09-03	136.83	137.87	135.76	136.83	+0.05%	319,700
2025-09-02	135.46	137.25	134.86	136.76	-0.39%	348,100
2025-08-29	138.17	138.92	136.71	137.29	-0.63%	574,000
2025-08-28	138.15	138.88	136.76	138.16	+0.33%	529,400
2025-08-27	135.93	138.21	135.61	137.71	+0.98%	557,500
2025-08-26	133.98	136.77	133.58	136.37	+1.76%	452,200
2025-08-25	133.46	134.40	133.09	134.01	-0.01%	330,300
2025-08-22	128.99	134.60	128.31	134.02	+4.13%	489,600
2025-08-21	128.09	129.12	127.79	128.71	-0.09%	199,400
2025-08-20	127.81	129.31	126.81	128.83	+0.68%	321,600
2025-08-19	128.06	129.24	127.60	127.96	-0.51%	306,100
2025-08-18	126.98	128.74	126.30	128.62	+1.20%	308,400
2025-08-15	128.27	128.27	126.31	127.09	-0.62%	302,900
2025-08-14	127.04	127.93	126.12	127.88	-0.44%	193,200
2025-08-13	128.31	128.75	127.15	128.45	+0.87%	440,800
2025-08-12	123.81	127.39	123.44	127.34	+3.91%	471,200
2025-08-11	124.20	124.66	121.97	122.55	-1.04%	353,900

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+9.05%). Worst month: Mar (-6.56%). Based on 5 years of daily data (2022–2026).

Jan+5.71%
Feb-1.01%
Mar-6.56%
Apr-1.22%
May+0.34%
Jun+6.74%
Jul+5.69%
Aug+2.41%
Sep-2.48%
Oct+5.48%
Nov+9.05%
Dec-2.43%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Wintrust Financial Corporation's (WTFC) latest close?

158.75 on 2026-08-07, from the Closelook data lake's daily price record.

What is WTFC's 52-week high and low?

167.22 high and 119.61 low over the trailing 52 weeks, as of 2026-08-07.

What is Wintrust Financial Corporation's strongest and weakest month historically?

Historically, WTFC's strongest calendar month has been Nov (average +9.05%) and its weakest Mar (average -6.56%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.