NASDAQ · WTFC

Wintrust Financial Corporation

Financial Services · Banks - Regional

$152.38

Down-$1.75 (-1.14%)

Updated Nov 1, 2026, 4:45 PM

SID Score

6.5/10

Composite research score

Smart Money

58/100

Neutral

Price performance · WTFC

WTFC price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

WTFC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$154.98	$154.98	$151.67	$152.38	448.79K
Oct 29, 2026	$152.90	$154.475	$152.39	$154.13	947.73K
Oct 28, 2026	$151.35	$151.64	$148.49	$150.28	401.37K
Oct 27, 2026	$152.00	$152.00	$149.675	$150.79	335.49K
Oct 26, 2026	$151.00	$152.39	$150.14	$151.17	478.98K
Oct 23, 2026	$148.89	$151.28	$148.53	$150.77	620.93K
Oct 22, 2026	$147.36	$149.87	$147.36	$149.75	647.72K
Oct 21, 2026	$147.66	$148.52	$146.60	$147.36	745.09K
Oct 20, 2026	$142.44	$147.18	$142.43	$146.28	1.01M
Oct 19, 2026	$144.21	$145.07	$141.71	$142.44	701.42K
Oct 16, 2026	$144.31	$146.665	$143.08	$144.08	383.38K
Oct 15, 2026	$142.29	$144.185	$140.85	$143.54	637.12K
Oct 14, 2026	$140.66	$141.94	$140.445	$141.02	558.51K
Oct 13, 2026	$145.53	$145.555	$142.56	$142.79	353.66K
Oct 12, 2026	$143.67	$145.695	$143.49	$144.20	368.06K
Oct 9, 2026	$143.76	$144.30	$142.685	$143.25	294.75K
Oct 8, 2026	$141.51	$144.68	$141.48	$144.20	583.25K
Oct 7, 2026	$142.92	$143.325	$138.23	$142.49	1.21M
Oct 6, 2026	$145.20	$146.665	$144.67	$144.94	681.37K
Oct 5, 2026	$146.02	$147.16	$143.70	$145.20	671.55K