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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$36.70$40.05271,000——
2012-12-28$36.43$39.76161,000——
2012-12-27$36.53$39.87269,800——
2012-12-26$36.93$40.30160,100——
2012-12-24$37.34$40.7555,700——
2012-12-21$37.55$40.98717,500——
2012-12-20$37.86$41.32208,800——
2012-12-19$37.68$41.12307,200——
2012-12-18$36.97$40.35240,500——
2012-12-17$36.88$40.25123,400——
2012-12-14$35.75$39.02217,500——
2012-12-13$36.16$39.46173,200——
2012-12-12$36.63$39.98247,500——
2012-12-11$36.55$39.89182,600——
2012-12-10$36.21$39.52199,000——
2012-12-07$36.39$39.71118,900——
2012-12-06$36.41$39.74141,100——
2012-12-05$36.55$39.89131,400——
2012-12-04$36.75$40.11229,700——
2012-12-03$37.00$40.38119,300——
2012-11-30$36.79$40.15169,800——
2012-11-29$36.74$40.10250,900——
2012-11-28$36.49$39.82163,100——
2012-11-27$36.44$39.77109,500——
2012-11-26$36.80$40.16107,100——
2012-11-23$37.07$40.4656,500——
2012-11-21$36.34$39.6679,000——
2012-11-20$36.39$39.71104,200——
2012-11-19$36.34$39.66180,900——
2012-11-16$35.50$38.74252,200——
2012-11-15$34.86$38.04284,700——
2012-11-14$35.31$38.54337,700——
2012-11-13$35.92$39.20248,400——
2012-11-12$36.01$39.30158,000——
2012-11-09$36.10$39.40243,300——
2012-11-08$35.67$38.93141,000——
2012-11-07$35.90$39.18282,400——
2012-11-06$37.27$40.68122,300——
2012-11-05$36.85$40.22250,800——
2012-11-02$36.57$39.91196,700——
2012-11-01$37.15$40.54407,300——
2012-10-31$36.95$40.33215,900——
2012-10-26$37.07$40.46100,500——
2012-10-25$37.58$41.01621,400——
2012-10-24$37.45$40.87232,400——
2012-10-23$37.60$41.04206,000——
2012-10-22$37.78$41.23313,200——
2012-10-19$37.64$41.08303,900——
2012-10-18$37.59$41.02278,500——
2012-10-17$37.31$40.72410,100——
2012-10-16$37.43$40.85251,200——
2012-10-15$37.95$41.42629,100——
2012-10-12$37.88$41.34254,300——
2012-10-11$38.79$42.33147,400——
2012-10-10$38.61$42.14133,700——
2012-10-09$38.69$42.22397,900——
2012-10-08$39.07$42.6467,600——
2012-10-05$39.28$42.87185,100——
2012-10-04$39.20$42.78179,300——
2012-10-03$38.51$42.03211,600——
2012-10-02$37.98$41.45189,500——
2012-10-01$37.87$41.33174,100——
2012-09-28$37.57$41.0097,300——
2012-09-27$38.07$41.55107,900——
2012-09-26$37.70$41.14225,500——
2012-09-25$38.30$41.80350,300——
2012-09-24$38.25$41.74195,400——
2012-09-21$38.01$41.48426,800——
2012-09-20$38.09$41.57159,000——
2012-09-19$38.01$41.48222,900——
2012-09-18$37.83$41.29281,300——
2012-09-17$38.37$41.88259,900——
2012-09-14$38.74$42.28258,100——
2012-09-13$38.14$41.62287,300——
2012-09-12$37.58$41.01273,700——
2012-09-11$37.62$41.0676,200——
2012-09-10$37.44$40.86104,400——
2012-09-07$37.73$41.18341,800——
2012-09-06$37.59$41.02337,800——
2012-09-05$37.25$40.65269,400——
2012-09-04$37.42$40.84369,400——
2012-08-31$37.41$40.83124,500——
2012-08-30$37.55$40.98134,000——
2012-08-29$37.85$41.31304,500——
2012-08-28$37.36$40.77138,300——
2012-08-27$37.17$40.57326,600——
2012-08-24$36.81$40.17142,600——
2012-08-23$36.90$40.27470,500——
2012-08-22$37.00$40.38230,100——
2012-08-21$37.02$40.40155,800——
2012-08-20$37.07$40.46243,600——
2012-08-17$37.09$40.48121,000——
2012-08-16$36.96$40.34127,700——
2012-08-15$36.93$40.3082,900——
2012-08-14$36.65$40.00175,400——
2012-08-13$36.78$40.14101,100——
2012-08-10$36.60$39.9463,700——
2012-08-09$36.69$40.04345,400——
2012-08-08$36.69$40.04134,500——
2012-08-07$36.80$40.16186,100——
2012-08-06$36.72$39.98194,500——
2012-08-03$36.75$40.01150,300——
2012-08-02$35.78$38.95139,300——
2012-08-01$36.23$39.44208,800——
2012-07-31$36.71$39.97164,800——
2012-07-30$36.86$40.1393,100——
2012-07-27$37.50$40.83139,400——
2012-07-26$36.84$40.11133,400——
2012-07-25$36.54$39.78156,800——
2012-07-24$36.63$39.88316,900——
2012-07-23$36.50$39.74303,500——
2012-07-20$36.97$40.25784,400——
2012-07-19$36.81$40.07641,500——
2012-07-18$36.70$39.95227,600——
2012-07-17$36.65$39.90421,300——
2012-07-16$36.09$39.29236,600——
2012-07-13$35.51$38.66396,300——
2012-07-12$34.97$38.07147,300——
2012-07-11$35.09$38.20171,400——
2012-07-10$35.15$38.27219,600——
2012-07-09$35.51$38.66299,700——
2012-07-06$35.96$39.15126,700——
2012-07-05$35.97$39.16134,600——
2012-07-03$36.00$39.19117,400——
2012-07-02$35.81$38.99327,600——
2012-06-29$35.50$38.65343,600——
2012-06-28$35.06$38.17201,300——
2012-06-27$35.30$38.43140,200——
2012-06-26$34.67$37.74202,600——
2012-06-25$34.65$37.7283,000——
2012-06-22$35.19$38.31547,000——
2012-06-21$34.67$37.74137,200——
2012-06-20$35.50$38.65144,600——
2012-06-19$35.50$38.65131,600——
2012-06-18$34.86$37.95109,300——
2012-06-15$34.88$37.97213,200——
2012-06-14$34.14$37.17213,300——
2012-06-13$33.56$36.54146,800——
2012-06-12$33.83$36.83129,000——
2012-06-11$33.76$36.75198,900——
2012-06-08$34.20$37.23115,600——
2012-06-07$33.56$36.54186,500——
2012-06-06$33.00$35.93193,100——
2012-06-05$32.53$35.42293,700——
2012-06-04$32.05$34.89158,800——
2012-06-01$32.38$35.25261,100——
2012-05-31$34.01$37.03193,700——
2012-05-30$33.62$36.60136,800——
2012-05-29$34.07$37.09127,800——
2012-05-25$33.93$36.94109,000——
2012-05-24$34.35$37.40113,500——
2012-05-23$34.15$37.18214,000——
2012-05-22$33.90$36.91254,000——
2012-05-21$33.93$36.94433,300——
2012-05-18$33.40$36.36248,900——
2012-05-17$33.67$36.66246,000——
2012-05-16$34.24$37.28159,900——
2012-05-15$34.60$37.67210,000——
2012-05-14$34.80$37.89186,400——
2012-05-11$35.35$38.49162,200——
2012-05-10$35.81$38.99169,000——
2012-05-09$35.54$38.69193,000——
2012-05-08$35.98$39.17510,500——
2012-05-07$35.95$39.14214,000——
2012-05-04$35.67$38.83293,900——
2012-05-03$35.86$39.04159,400——
2012-05-02$36.06$39.26219,500——
2012-05-01$36.17$39.38348,700——
2012-04-30$36.13$39.33245,000——
2012-04-27$36.55$39.79365,300——
2012-04-26$36.47$39.70208,400——
2012-04-25$36.21$39.42380,800——
2012-04-24$36.07$39.27546,600——
2012-04-23$35.72$38.89415,700——
2012-04-20$35.40$38.54723,700——
2012-04-19$34.18$37.21745,700——
2012-04-18$33.87$36.87182,100——
2012-04-17$34.42$37.47209,500——
2012-04-16$33.61$36.59222,600——
2012-04-13$33.33$36.29488,800——
2012-04-12$34.59$37.66150,100——
2012-04-11$34.37$37.42180,600——
2012-04-10$33.75$36.74361,900——
2012-04-09$34.22$37.25180,200——
2012-04-05$34.98$38.08170,500——
2012-04-04$35.17$38.29136,000——
2012-04-03$35.90$39.08171,000——
2012-04-02$36.00$39.19274,500——
2012-03-30$35.79$38.96209,200——
2012-03-29$35.68$38.84156,900——
2012-03-28$35.94$39.13147,400——
2012-03-27$35.78$38.95171,800——
2012-03-26$36.12$39.32228,300——
2012-03-23$35.85$39.03231,500——
2012-03-22$35.75$38.92192,200——
2012-03-21$36.10$39.30309,400——
2012-03-20$36.01$39.20193,500——
2012-03-19$36.12$39.32258,800——
2012-03-16$35.38$38.52479,700——
2012-03-15$35.15$38.27368,400——
2012-03-14$34.91$38.01855,500——
2012-03-13$35.64$38.80362,200——
2012-03-12$33.98$36.99133,500——
2012-03-09$34.12$37.15202,100——
2012-03-08$33.93$36.94157,800——
2012-03-07$33.37$36.33105,800——
2012-03-06$32.97$35.89245,800——
2012-03-05$33.65$36.63139,500——
2012-03-02$33.69$36.68374,400——
2012-03-01$34.11$37.14397,100——
2012-02-29$33.71$36.70283,400——
2012-02-28$33.99$37.00199,000——
2012-02-27$33.84$36.84266,400——
2012-02-24$33.54$36.51140,300——
2012-02-23$33.84$36.84217,500——
2012-02-22$33.23$36.18260,600——
2012-02-21$34.04$37.06352,500——
2012-02-17$34.05$37.07331,200——
2012-02-16$33.94$36.95522,300——
2012-02-15$33.50$36.47604,000——
2012-02-14$32.04$34.88223,100——
2012-02-13$31.90$34.73138,000——
2012-02-10$31.17$33.93109,800——
2012-02-09$31.89$34.72161,800——
2012-02-08$31.96$34.79146,300——
2012-02-07$31.83$34.65411,600——
2012-02-06$31.90$34.63156,400——
2012-02-03$31.95$34.69443,500——
2012-02-02$31.00$33.65412,700——
2012-02-01$31.18$33.85428,700——
2012-01-31$30.65$33.27168,900——
2012-01-30$30.67$33.30322,500——
2012-01-27$30.90$33.55181,200——
2012-01-26$30.98$33.63393,200——
2012-01-25$31.72$34.44251,600——
2012-01-24$31.40$34.09374,100——
2012-01-23$31.21$33.88341,800——
2012-01-20$31.03$33.69368,000——
2012-01-19$31.07$33.73221,300——
2012-01-18$31.53$34.23342,500——
2012-01-17$31.37$34.06284,600——
2012-01-13$31.42$34.11235,900——
2012-01-12$31.72$34.44275,800——
2012-01-11$31.45$34.14205,000——
2012-01-10$31.43$34.12275,400——
2012-01-09$30.73$33.36187,200——
2012-01-06$30.30$32.89204,200——
2012-01-05$30.43$33.04336,900——
2012-01-04$29.50$32.03204,600——
2012-01-03$29.40$31.92311,800——