NASDAQ:WTFC | Historical Stock Price | WINTRUST FINANCIAL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-04-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.87$16.90$32.20$61.36$116.94$222.851998-04-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$33.03$35.65190,500——
2010-12-30$33.64$36.31203,100——
2010-12-29$33.95$36.64112,600——
2010-12-28$33.88$36.5798,600——
2010-12-27$33.90$36.59127,000——
2010-12-23$33.75$36.43238,400——
2010-12-22$33.59$36.25511,500——
2010-12-21$32.41$34.98472,700——
2010-12-20$32.19$34.74318,600——
2010-12-17$31.80$34.32768,900——
2010-12-16$31.34$33.83454,700——
2010-12-15$31.27$33.75441,200——
2010-12-14$31.37$33.86871,700——
2010-12-13$31.40$33.89614,200——
2010-12-10$31.51$34.01793,900——
2010-12-09$29.97$32.35976,500——
2010-12-08$30.03$32.412,263,800——
2010-12-07$29.35$31.687,510,900——
2010-12-06$32.23$34.79333,600——
2010-12-03$31.20$33.67193,900——
2010-12-02$31.00$33.46220,300——
2010-12-01$29.95$32.33361,600——
2010-11-30$28.65$30.92200,800——
2010-11-29$29.07$31.38184,200——
2010-11-26$29.02$31.3257,500——
2010-11-24$29.52$31.86102,600——
2010-11-23$29.24$31.56134,600——
2010-11-22$29.16$31.47168,400——
2010-11-19$29.84$32.21150,200——
2010-11-18$30.07$32.46175,700——
2010-11-17$29.90$32.2793,600——
2010-11-16$30.27$32.67177,000——
2010-11-15$30.68$33.11167,100——
2010-11-12$30.44$32.85166,100——
2010-11-11$31.66$34.17113,100——
2010-11-10$32.06$34.60118,700——
2010-11-09$31.48$33.98110,000——
2010-11-08$31.89$34.4285,900——
2010-11-05$31.90$34.43129,600——
2010-11-04$31.30$33.78252,600——
2010-11-03$30.07$32.46218,700——
2010-11-02$29.29$31.61287,600——
2010-11-01$29.06$31.37435,900——
2010-10-29$29.94$32.31214,800——
2010-10-28$30.39$32.80354,700——
2010-10-27$31.34$33.83428,300——
2010-10-26$30.52$32.94232,800——
2010-10-25$30.42$32.83237,500——
2010-10-22$30.61$33.04263,100——
2010-10-21$31.40$33.89171,600——
2010-10-20$31.38$33.87287,300——
2010-10-19$31.99$34.53123,500——
2010-10-18$32.39$34.9684,000——
2010-10-15$31.38$33.87196,300——
2010-10-14$31.68$34.19182,700——
2010-10-13$32.28$34.84169,700——
2010-10-12$31.87$34.40137,000——
2010-10-11$31.59$34.1074,600——
2010-10-08$32.22$34.7890,400——
2010-10-07$32.09$34.64127,200——
2010-10-06$32.36$34.93135,300——
2010-10-05$32.43$35.00200,200——
2010-10-04$31.39$33.88129,300——
2010-10-01$31.85$34.38183,100——
2010-09-30$32.41$34.98240,300——
2010-09-29$32.27$34.83140,900——
2010-09-28$31.98$34.52144,700——
2010-09-27$31.63$34.14183,600——
2010-09-24$32.27$34.83126,300——
2010-09-23$30.63$33.06146,000——
2010-09-22$31.09$33.56162,200——
2010-09-21$31.83$34.35216,400——
2010-09-20$32.05$34.59220,700——
2010-09-17$30.71$33.15464,100——
2010-09-16$31.04$33.50120,600——
2010-09-15$31.06$33.52173,400——
2010-09-14$30.86$33.31178,900——
2010-09-13$31.26$33.74257,300——
2010-09-10$30.45$32.87122,300——
2010-09-09$30.13$32.5292,700——
2010-09-08$29.94$32.31195,600——
2010-09-07$29.54$31.88227,800——
2010-09-03$30.49$32.91158,300——
2010-09-02$30.04$32.42134,200——
2010-09-01$30.05$32.43291,700——
2010-08-31$28.76$31.04216,200——
2010-08-30$28.30$30.54213,500——
2010-08-27$29.97$32.35213,300——
2010-08-26$29.01$31.31183,400——
2010-08-25$29.10$31.41295,900——
2010-08-24$28.22$30.46366,100——
2010-08-23$28.43$30.69272,100——
2010-08-20$29.38$31.71282,100——
2010-08-19$29.60$31.95330,400——
2010-08-18$29.92$32.29216,100——
2010-08-17$29.53$31.87944,600——
2010-08-16$28.83$31.12310,200——
2010-08-13$28.48$30.74448,300——
2010-08-12$29.19$31.51290,100——
2010-08-11$29.05$31.35434,200——
2010-08-10$30.57$32.99192,800——
2010-08-09$31.38$33.77175,800——
2010-08-06$30.88$33.23181,300——
2010-08-05$31.55$33.95240,700——
2010-08-04$31.57$33.98193,700——
2010-08-03$31.44$33.84245,400——
2010-08-02$31.92$34.35250,600——
2010-07-30$31.12$33.49212,300——
2010-07-29$31.47$33.87496,200——
2010-07-28$32.21$34.67950,600——
2010-07-27$33.41$35.96411,200——
2010-07-26$32.35$34.82349,400——
2010-07-23$32.11$34.56391,100——
2010-07-22$32.51$34.99400,000——
2010-07-21$31.73$34.15432,200——
2010-07-20$33.51$36.06233,300——
2010-07-19$33.58$36.14250,300——
2010-07-16$33.89$36.47322,100——
2010-07-15$36.19$38.9579,500——
2010-07-14$36.76$39.56131,500——
2010-07-13$37.06$39.88239,600——
2010-07-12$35.74$38.46109,200——
2010-07-09$36.42$39.20114,700——
2010-07-08$35.30$37.99225,700——
2010-07-07$34.89$37.55280,700——
2010-07-06$33.12$35.64285,600——
2010-07-02$32.34$34.81170,600——
2010-07-01$32.67$35.16179,600——
2010-06-30$33.34$35.88146,900——
2010-06-29$34.57$37.21195,100——
2010-06-28$36.05$38.80148,100——
2010-06-25$36.41$39.19400,100——
2010-06-24$35.74$38.46229,500——
2010-06-23$35.37$38.07200,800——
2010-06-22$35.00$37.67217,600——
2010-06-21$36.00$38.74226,700——
2010-06-18$35.96$38.70444,100——
2010-06-17$35.83$38.56210,400——
2010-06-16$35.61$38.32185,600——
2010-06-15$35.55$38.26202,200——
2010-06-14$34.49$37.12213,400——
2010-06-11$34.89$37.55131,500——
2010-06-10$34.48$37.11163,500——
2010-06-09$33.52$36.08415,800——
2010-06-08$33.99$36.58173,000——
2010-06-07$34.26$36.87230,100——
2010-06-04$34.39$37.01350,900——
2010-06-03$36.02$38.77179,300——
2010-06-02$36.50$39.28228,800——
2010-06-01$35.32$38.01231,000——
2010-05-28$35.66$38.38238,100——
2010-05-27$37.03$39.85203,100——
2010-05-26$35.32$38.01250,300——
2010-05-25$35.24$37.93265,800——
2010-05-24$34.91$37.57165,700——
2010-05-21$36.20$38.96256,700——
2010-05-20$34.86$37.52261,200——
2010-05-19$37.15$39.98264,100——
2010-05-18$37.61$40.48228,200——
2010-05-17$39.29$42.28279,300——
2010-05-14$39.21$42.20239,500——
2010-05-13$39.77$42.80179,500——
2010-05-12$39.76$42.79276,500——
2010-05-11$38.24$41.15170,500——
2010-05-10$37.26$40.10280,600——
2010-05-07$34.87$37.53325,000——
2010-05-06$36.03$38.78437,400——
2010-05-05$38.07$40.97308,600——
2010-05-04$37.64$40.51474,800——
2010-05-03$37.97$40.86327,400——
2010-04-30$37.30$40.14281,200——
2010-04-29$39.19$42.18352,200——
2010-04-28$37.94$40.83904,500——
2010-04-27$39.44$42.45517,900——
2010-04-26$39.98$43.031,037,200——
2010-04-23$44.38$47.76544,800——
2010-04-22$42.85$46.12322,500——
2010-04-21$41.14$44.28238,500——
2010-04-20$39.65$42.67251,000——
2010-04-19$39.10$42.08302,000——
2010-04-16$38.75$41.70533,900——
2010-04-15$39.60$42.62223,800——
2010-04-14$39.89$42.93305,300——
2010-04-13$38.68$41.63424,400——
2010-04-12$40.42$43.50346,900——
2010-04-09$39.81$42.84176,600——
2010-04-08$39.44$42.45315,100——
2010-04-07$39.66$42.68649,600——
2010-04-06$39.80$42.83296,100——
2010-04-05$37.92$40.81164,200——
2010-04-01$37.21$40.05206,200——
2010-03-31$37.21$40.051,218,500——
2010-03-30$37.26$40.10202,200——
2010-03-29$37.50$40.36179,100——
2010-03-26$37.30$40.14260,700——
2010-03-25$37.08$39.91284,100——
2010-03-24$37.19$40.02288,900——
2010-03-23$37.71$40.58158,400——
2010-03-22$37.10$39.93137,100——
2010-03-19$37.03$39.85407,900——
2010-03-18$36.70$39.50203,500——
2010-03-17$36.35$39.12269,000——
2010-03-16$35.99$38.73286,300——
2010-03-15$35.68$38.40326,500——
2010-03-12$35.28$37.97272,900——
2010-03-11$34.95$37.61411,800——
2010-03-10$33.87$36.45501,000——
2010-03-09$33.41$35.96558,800——
2010-03-08$33.03$35.55549,000——
2010-03-05$32.98$35.49996,700——
2010-03-04$32.90$35.414,797,500——
2010-03-03$33.93$36.52105,100——
2010-03-02$34.23$36.84120,000——
2010-03-01$34.03$36.6280,100——
2010-02-26$34.04$36.63114,900——
2010-02-25$34.07$36.67114,200——
2010-02-24$34.34$36.96205,900——
2010-02-23$33.64$36.20132,300——
2010-02-22$34.28$36.8994,800——
2010-02-19$34.08$36.68163,400——
2010-02-18$34.05$36.65136,000——
2010-02-17$33.90$36.48193,600——
2010-02-16$33.79$36.37124,000——
2010-02-12$32.46$34.93197,100——
2010-02-11$32.11$34.56169,300——
2010-02-10$32.20$34.65173,700——
2010-02-09$31.56$33.97219,700——
2010-02-08$31.08$33.35153,200——
2010-02-05$31.24$33.52215,700——
2010-02-04$31.10$33.37262,900——
2010-02-03$32.18$34.53241,400——
2010-02-02$33.29$35.72254,100——
2010-02-01$34.07$36.56219,200——
2010-01-29$34.74$37.28357,000——
2010-01-28$35.23$37.81424,000——
2010-01-27$36.78$39.47965,500——
2010-01-26$35.22$37.79563,500——
2010-01-25$35.22$37.79338,400——
2010-01-22$34.77$37.31781,000——
2010-01-21$33.80$36.27405,000——
2010-01-20$32.00$34.34276,200——
2010-01-19$31.63$33.94133,700——
2010-01-15$31.00$33.27201,200——
2010-01-14$31.49$33.79211,600——
2010-01-13$30.27$32.48121,100——
2010-01-12$30.34$32.5689,500——
2010-01-11$31.08$33.35206,000——
2010-01-08$31.50$33.80128,500——
2010-01-07$31.39$33.68269,500——
2010-01-06$31.15$33.43294,500——
2010-01-05$30.68$32.92358,900——
2010-01-04$30.46$32.69153,200——