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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$46.12$50.57258,300——
2013-12-30$46.27$50.73206,000——
2013-12-27$46.52$51.00117,300——
2013-12-26$46.55$51.04209,000——
2013-12-24$46.67$51.17124,900——
2013-12-23$46.60$51.09325,100——
2013-12-20$46.15$50.60780,900——
2013-12-19$45.72$50.13493,500——
2013-12-18$45.98$50.41728,300——
2013-12-17$45.85$50.27225,000——
2013-12-16$46.27$50.73242,800——
2013-12-13$45.67$50.07149,000——
2013-12-12$45.75$50.16145,400——
2013-12-11$45.61$50.01352,600——
2013-12-10$46.22$50.68446,300——
2013-12-09$46.90$51.421,223,100——
2013-12-06$47.33$51.891,230,800——
2013-12-05$45.72$50.13597,600——
2013-12-04$45.83$50.25995,500——
2013-12-03$44.56$48.861,709,100——
2013-12-02$44.81$49.13241,000——
2013-11-29$45.36$49.7368,500——
2013-11-27$45.27$49.63196,200——
2013-11-26$44.71$49.02314,700——
2013-11-25$44.83$49.15196,200——
2013-11-22$44.67$48.98130,000——
2013-11-21$44.32$48.59295,500——
2013-11-20$43.86$48.09227,600——
2013-11-19$43.73$47.95191,500——
2013-11-18$43.90$48.13415,000——
2013-11-15$44.12$48.37194,200——
2013-11-14$44.21$48.47271,000——
2013-11-13$43.63$47.84393,700——
2013-11-12$43.71$47.92198,400——
2013-11-11$44.09$48.34172,000——
2013-11-08$44.77$49.09332,600——
2013-11-07$43.26$47.43111,500——
2013-11-06$43.64$47.8551,800——
2013-11-05$43.40$47.5874,600——
2013-11-04$43.52$47.72153,900——
2013-11-01$43.39$47.57210,900——
2013-10-31$43.51$47.70204,000——
2013-10-30$44.08$48.33130,300——
2013-10-29$44.19$48.45185,700——
2013-10-28$44.28$48.55181,000——
2013-10-25$44.14$48.40171,600——
2013-10-24$44.09$48.34160,500——
2013-10-23$43.97$48.21276,000——
2013-10-22$44.27$48.54450,400——
2013-10-21$43.84$48.07294,000——
2013-10-18$43.42$47.61261,500——
2013-10-17$43.36$47.54347,800——
2013-10-16$43.23$47.40496,900——
2013-10-15$42.24$46.31492,500——
2013-10-14$41.85$45.88457,200——
2013-10-11$42.09$46.15299,800——
2013-10-10$41.59$45.60258,200——
2013-10-09$40.91$44.85221,400——
2013-10-08$40.81$44.74407,400——
2013-10-07$41.01$44.96190,300——
2013-10-04$41.32$45.30156,900——
2013-10-03$41.11$45.07220,200——
2013-10-02$41.02$44.97190,800——
2013-10-01$41.37$45.36250,200——
2013-09-30$41.07$45.03289,800——
2013-09-27$40.87$44.81215,200——
2013-09-26$41.15$45.12360,700——
2013-09-25$40.99$44.94291,000——
2013-09-24$40.79$44.72271,700——
2013-09-23$40.40$44.29366,400——
2013-09-20$40.87$44.811,160,400——
2013-09-19$40.28$44.16670,300——
2013-09-18$40.45$44.35510,400——
2013-09-17$40.72$44.65476,100——
2013-09-16$40.40$44.29554,300——
2013-09-13$40.53$44.44498,900——
2013-09-12$40.28$44.16658,500——
2013-09-11$40.78$44.71263,200——
2013-09-10$41.00$44.95526,200——
2013-09-09$40.65$44.57330,400——
2013-09-06$40.63$44.55861,800——
2013-09-05$40.09$43.95535,200——
2013-09-04$39.64$43.46411,200——
2013-09-03$39.47$43.28476,900——
2013-08-30$39.64$43.46412,800——
2013-08-29$39.57$43.38621,300——
2013-08-28$39.43$43.23284,600——
2013-08-27$39.91$43.76321,000——
2013-08-26$40.58$44.49170,500——
2013-08-23$41.09$45.05142,300——
2013-08-22$41.38$45.37176,800——
2013-08-21$40.92$44.86169,700——
2013-08-20$41.20$45.17243,100——
2013-08-19$40.36$44.25182,900——
2013-08-16$40.87$44.81461,900——
2013-08-15$40.89$44.83179,400——
2013-08-14$41.04$45.00140,500——
2013-08-13$41.13$45.10197,400——
2013-08-12$40.95$44.90227,900——
2013-08-09$40.78$44.71142,600——
2013-08-08$40.95$44.90178,100——
2013-08-07$41.12$45.08151,000——
2013-08-06$41.47$45.47248,100——
2013-08-05$41.65$45.57204,900——
2013-08-02$41.64$45.56586,900——
2013-08-01$41.35$45.24481,400——
2013-07-31$40.91$44.76323,500——
2013-07-30$40.86$44.70296,400——
2013-07-29$40.86$44.70220,400——
2013-07-26$41.19$45.06330,000——
2013-07-25$41.19$45.06415,700——
2013-07-24$41.25$45.13965,600——
2013-07-23$41.03$44.89787,300——
2013-07-22$41.94$45.88166,200——
2013-07-19$41.54$45.45144,700——
2013-07-18$41.60$45.51513,400——
2013-07-17$41.03$44.89502,100——
2013-07-16$40.54$44.35281,200——
2013-07-15$40.59$44.41268,400——
2013-07-12$40.14$43.91134,100——
2013-07-11$39.44$43.15241,400——
2013-07-10$39.83$43.58156,100——
2013-07-09$40.35$44.14234,200——
2013-07-08$40.21$43.99326,700——
2013-07-05$39.99$43.75211,600——
2013-07-03$39.25$42.9479,300——
2013-07-02$39.25$42.94306,700——
2013-07-01$39.34$43.04365,200——
2013-06-28$38.28$41.88441,300——
2013-06-27$38.38$41.99241,200——
2013-06-26$37.85$41.41251,500——
2013-06-25$37.96$41.53363,300——
2013-06-24$37.46$40.98214,700——
2013-06-21$37.65$41.19455,200——
2013-06-20$37.22$40.72335,500——
2013-06-19$36.91$40.38121,300——
2013-06-18$37.17$40.67140,900——
2013-06-17$36.81$40.27200,500——
2013-06-14$36.67$40.12132,800——
2013-06-13$37.41$40.93107,700——
2013-06-12$36.88$40.3584,300——
2013-06-11$37.28$40.79307,700——
2013-06-10$37.65$41.19217,200——
2013-06-07$37.37$40.88303,500——
2013-06-06$37.17$40.67378,200——
2013-06-05$37.24$40.74212,700——
2013-06-04$37.37$40.88207,200——
2013-06-03$37.65$41.19274,800——
2013-05-31$37.74$41.29156,400——
2013-05-30$38.39$42.00172,000——
2013-05-29$37.89$41.45195,800——
2013-05-28$38.46$42.08528,800——
2013-05-24$37.81$41.37151,900——
2013-05-23$37.44$40.96284,800——
2013-05-22$37.30$40.81595,100——
2013-05-21$37.48$41.00334,000——
2013-05-20$37.50$41.03468,300——
2013-05-17$37.64$41.18193,700——
2013-05-16$37.11$40.60421,200——
2013-05-15$36.99$40.47424,600——
2013-05-14$37.00$40.48576,700——
2013-05-13$36.58$40.0280,300——
2013-05-10$36.46$39.89190,300——
2013-05-09$36.49$39.92182,200——
2013-05-08$36.63$40.07214,100——
2013-05-07$36.81$40.27304,200——
2013-05-06$36.38$39.80117,100——
2013-05-03$35.94$39.32148,600——
2013-05-02$35.46$38.79240,200——
2013-05-01$35.02$38.31472,800——
2013-04-30$35.86$39.23391,900——
2013-04-29$36.07$39.46279,900——
2013-04-26$35.66$39.01168,900——
2013-04-25$35.98$39.36271,100——
2013-04-24$35.77$39.13197,600——
2013-04-23$35.74$39.10354,200——
2013-04-22$35.19$38.50298,700——
2013-04-19$35.70$39.06354,300——
2013-04-18$34.75$38.02710,100——
2013-04-17$35.62$38.971,060,300——
2013-04-16$36.00$39.39552,400——
2013-04-15$35.61$38.96521,700——
2013-04-12$36.00$39.39252,600——
2013-04-11$36.30$39.71247,400——
2013-04-10$36.22$39.63237,100——
2013-04-09$35.82$39.19187,800——
2013-04-08$36.15$39.55194,400——
2013-04-05$36.52$39.95316,100——
2013-04-04$36.58$40.02201,700——
2013-04-03$36.00$39.39318,300——
2013-04-02$36.20$39.60427,600——
2013-04-01$36.77$40.23259,200——
2013-03-28$37.04$40.52218,600——
2013-03-27$37.04$40.52168,500——
2013-03-26$36.85$40.32221,300——
2013-03-25$36.93$40.40252,800——
2013-03-22$37.10$40.59160,000——
2013-03-21$37.23$40.73184,000——
2013-03-20$37.78$41.33104,000——
2013-03-19$37.55$41.0886,600——
2013-03-18$37.42$40.94221,200——
2013-03-15$37.66$41.20573,200——
2013-03-14$37.38$40.90200,600——
2013-03-13$36.64$40.09288,200——
2013-03-12$36.62$40.06429,200——
2013-03-11$36.70$40.15318,100——
2013-03-08$36.60$40.04217,500——
2013-03-07$36.73$40.18120,900——
2013-03-06$36.53$39.97100,700——
2013-03-05$36.46$39.89156,600——
2013-03-04$36.38$39.80259,200——
2013-03-01$36.52$39.95357,800——
2013-02-28$36.50$39.93186,200——
2013-02-27$36.38$39.80184,900——
2013-02-26$36.20$39.60611,500——
2013-02-25$35.94$39.32243,400——
2013-02-22$36.81$40.27168,400——
2013-02-21$36.76$40.2293,800——
2013-02-20$36.96$40.44192,700——
2013-02-19$37.24$40.74260,300——
2013-02-15$37.41$40.93183,400——
2013-02-14$37.40$40.92103,400——
2013-02-13$37.51$41.04165,500——
2013-02-12$37.32$40.83161,300——
2013-02-11$37.04$40.52106,800——
2013-02-08$37.25$40.7580,500——
2013-02-07$37.00$40.4895,800——
2013-02-06$36.98$40.46124,400——
2013-02-05$37.17$40.67111,800——
2013-02-04$36.81$40.17118,800——
2013-02-01$37.27$40.68110,100——
2013-01-31$37.07$40.46251,700——
2013-01-30$36.93$40.30243,000——
2013-01-29$37.02$40.40261,100——
2013-01-28$37.34$40.75249,200——
2013-01-25$37.62$41.06198,800——
2013-01-24$37.79$41.24220,400——
2013-01-23$37.61$41.05146,800——
2013-01-22$37.94$41.41213,800——
2013-01-18$37.40$40.82291,200——
2013-01-17$38.23$41.72436,300——
2013-01-16$37.86$41.32191,100——
2013-01-15$37.84$41.3071,400——
2013-01-14$37.80$41.25134,800——
2013-01-11$37.61$41.05144,600——
2013-01-10$37.97$41.44161,000——
2013-01-09$37.89$41.35238,700——
2013-01-08$38.47$41.98546,800——
2013-01-07$38.24$41.73120,500——
2013-01-04$38.39$41.90873,500——
2013-01-03$38.40$41.91233,000——
2013-01-02$38.01$41.48344,900——