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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$66.49$76.19414,600——
2018-12-28$65.72$75.30364,500——
2018-12-27$65.53$75.09299,900——
2018-12-26$65.96$75.58391,700——
2018-12-24$62.87$72.04271,700——
2018-12-21$64.66$74.091,048,500——
2018-12-20$65.85$75.45357,200——
2018-12-19$65.84$75.44341,100——
2018-12-18$67.67$77.54594,700——
2018-12-17$68.25$78.20526,100——
2018-12-14$67.45$77.29408,000——
2018-12-13$68.27$78.23380,600——
2018-12-12$70.61$80.91420,100——
2018-12-11$69.76$79.93427,200——
2018-12-10$70.84$81.17450,800——
2018-12-07$71.85$82.33380,300——
2018-12-06$72.21$82.74480,900——
2018-12-04$73.18$83.85471,100——
2018-12-03$77.12$88.37510,600——
2018-11-30$77.35$88.63366,700——
2018-11-29$76.64$87.82393,400——
2018-11-28$77.63$88.95303,700——
2018-11-27$77.06$88.30307,600——
2018-11-26$77.24$88.50225,200——
2018-11-23$75.83$86.8943,000——
2018-11-21$76.13$87.23218,800——
2018-11-20$75.26$86.23257,600——
2018-11-19$77.31$88.58292,300——
2018-11-16$77.80$89.14350,000——
2018-11-15$78.14$89.53314,200——
2018-11-14$76.84$88.04330,500——
2018-11-13$78.38$89.81229,600——
2018-11-12$77.52$88.82258,100——
2018-11-09$78.09$89.48384,200——
2018-11-08$78.50$89.95430,800——
2018-11-07$77.80$89.14475,700——
2018-11-06$77.86$89.00398,100——
2018-11-05$77.27$88.32233,100——
2018-11-02$77.30$88.36420,300——
2018-11-01$77.14$88.17364,800——
2018-10-31$76.14$87.03537,500——
2018-10-30$75.10$85.84575,400——
2018-10-29$75.65$86.47670,600——
2018-10-26$73.22$83.69534,600——
2018-10-25$74.15$84.76528,500——
2018-10-24$72.29$82.63544,200——
2018-10-23$76.09$86.97535,400——
2018-10-22$76.39$87.32560,500——
2018-10-19$79.08$90.39711,700——
2018-10-18$79.73$91.131,336,900——
2018-10-17$83.82$95.81517,100——
2018-10-16$83.61$95.57805,400——
2018-10-15$82.43$94.22438,500——
2018-10-12$81.46$93.11551,300——
2018-10-11$83.04$94.92782,600——
2018-10-10$86.50$98.87597,600——
2018-10-09$87.26$99.74366,000——
2018-10-08$87.25$99.73227,800——
2018-10-05$86.44$98.80247,800——
2018-10-04$87.48$99.99439,200——
2018-10-03$87.54$100.06428,600——
2018-10-02$84.91$97.05736,500——
2018-10-01$84.25$96.30323,400——
2018-09-28$84.94$97.09480,500——
2018-09-27$85.16$97.34471,400——
2018-09-26$87.11$99.57228,000——
2018-09-25$88.71$101.40224,300——
2018-09-24$89.07$101.81514,500——
2018-09-21$90.32$103.24577,300——
2018-09-20$90.75$103.73541,700——
2018-09-19$88.93$101.65472,400——
2018-09-18$87.59$100.12281,500——
2018-09-17$87.72$100.27390,300——
2018-09-14$88.57$101.24754,800——
2018-09-13$87.72$100.27312,300——
2018-09-12$88.23$100.85235,100——
2018-09-11$90.30$103.22252,900——
2018-09-10$89.41$102.20361,000——
2018-09-07$89.51$102.31250,600——
2018-09-06$88.96$101.68391,700——
2018-09-05$89.21$101.97188,700——
2018-09-04$89.19$101.95391,000——
2018-08-31$88.55$101.21223,200——
2018-08-30$87.72$100.27271,100——
2018-08-29$88.54$101.20250,000——
2018-08-28$88.80$101.50224,300——
2018-08-27$89.33$102.11345,100——
2018-08-24$89.85$102.70341,700——
2018-08-23$90.52$103.47226,900——
2018-08-22$91.64$104.75237,300——
2018-08-21$92.10$105.27211,000——
2018-08-20$90.74$103.72182,500——
2018-08-17$90.41$103.34150,600——
2018-08-16$90.36$103.28123,500——
2018-08-15$88.89$101.60299,400——
2018-08-14$90.18$103.08238,400——
2018-08-13$88.78$101.48236,200——
2018-08-10$89.22$101.98464,500——
2018-08-09$89.25$102.01266,000——
2018-08-08$89.94$102.80382,900——
2018-08-07$89.20$101.74197,000——
2018-08-06$89.32$101.88213,000——
2018-08-03$88.99$101.50295,100——
2018-08-02$89.42$101.99257,800——
2018-08-01$88.78$101.26623,700——
2018-07-31$87.73$100.06434,400——
2018-07-30$88.03$100.41296,800——
2018-07-27$88.09$100.47274,300——
2018-07-26$88.92$101.42303,300——
2018-07-25$88.33$100.75260,400——
2018-07-24$90.23$102.92747,600——
2018-07-23$92.02$104.96711,300——
2018-07-20$90.35$103.05312,100——
2018-07-19$91.31$104.15357,700——
2018-07-18$90.84$103.61662,100——
2018-07-17$88.38$100.81546,400——
2018-07-16$88.10$100.49345,900——
2018-07-13$86.74$98.93451,700——
2018-07-12$87.53$99.84468,400——
2018-07-11$88.13$100.52251,800——
2018-07-10$88.73$101.20248,600——
2018-07-09$90.01$102.66351,100——
2018-07-06$88.42$100.85376,300——
2018-07-05$87.96$100.33307,900——
2018-07-03$88.33$100.75219,600——
2018-07-02$88.18$100.58870,700——
2018-06-29$87.05$99.29536,800——
2018-06-28$87.63$99.95451,600——
2018-06-27$88.34$100.76549,800——
2018-06-26$90.67$103.42673,500——
2018-06-25$90.13$102.801,280,200——
2018-06-22$91.05$103.856,553,700——
2018-06-21$93.47$106.61358,500——
2018-06-20$93.77$106.95353,400——
2018-06-19$93.96$107.17346,300——
2018-06-18$93.29$106.41474,000——
2018-06-15$94.10$107.331,124,900——
2018-06-14$94.34$107.60509,100——
2018-06-13$95.20$108.58312,900——
2018-06-12$94.90$108.24286,000——
2018-06-11$95.90$109.38345,200——
2018-06-08$97.10$110.75250,900——
2018-06-07$96.54$110.11416,500——
2018-06-06$96.01$109.51332,000——
2018-06-05$93.67$106.84236,700——
2018-06-04$93.94$107.15241,100——
2018-06-01$93.18$106.28388,300——
2018-05-31$92.11$105.06318,100——
2018-05-30$93.39$106.52542,500——
2018-05-29$91.89$104.81376,900——
2018-05-25$94.09$107.32181,800——
2018-05-24$94.26$107.51442,400——
2018-05-23$95.31$108.71426,600——
2018-05-22$96.81$110.42638,200——
2018-05-21$97.56$111.28722,700——
2018-05-18$94.05$107.27445,800——
2018-05-17$94.75$108.07324,500——
2018-05-16$94.29$107.55353,000——
2018-05-15$93.07$106.15504,500——
2018-05-14$92.48$105.48297,200——
2018-05-11$92.95$106.02198,500——
2018-05-10$93.12$106.21182,500——
2018-05-09$93.15$106.25250,200——
2018-05-08$92.74$105.56311,100——
2018-05-07$91.55$104.21433,200——
2018-05-04$90.54$103.06358,400——
2018-05-03$89.74$102.15255,600——
2018-05-02$90.69$103.23290,000——
2018-05-01$91.04$103.63426,300——
2018-04-30$89.45$101.82325,200——
2018-04-27$91.38$104.01261,700——
2018-04-26$91.33$103.96285,100——
2018-04-25$92.11$104.84352,900——
2018-04-24$91.89$104.59468,900——
2018-04-23$92.02$104.74359,200——
2018-04-20$91.02$103.60339,000——
2018-04-19$90.84$103.40435,400——
2018-04-18$88.91$101.20485,000——
2018-04-17$88.71$100.97784,200——
2018-04-16$89.14$101.46333,000——
2018-04-13$87.80$99.94398,400——
2018-04-12$90.02$102.47451,600——
2018-04-11$88.09$100.27252,800——
2018-04-10$88.38$100.60280,000——
2018-04-09$86.21$98.13337,800——
2018-04-06$85.99$97.88568,800——
2018-04-05$88.73$101.00320,000——
2018-04-04$87.76$99.89355,000——
2018-04-03$86.24$98.16399,500——
2018-04-02$84.51$96.19330,900——
2018-03-29$86.05$97.95572,200——
2018-03-28$84.38$96.05290,300——
2018-03-27$83.27$94.78326,700——
2018-03-26$84.95$96.69544,600——
2018-03-23$82.00$93.34524,900——
2018-03-22$85.21$96.99371,600——
2018-03-21$88.41$100.63493,600——
2018-03-20$88.61$100.86219,600——
2018-03-19$89.42$101.78468,600——
2018-03-16$91.31$103.931,195,100——
2018-03-15$90.53$103.05306,200——
2018-03-14$89.82$102.24434,100——
2018-03-13$90.34$102.83362,800——
2018-03-12$90.12$102.58509,800——
2018-03-09$91.41$104.05481,300——
2018-03-08$89.95$102.39443,000——
2018-03-07$90.24$102.72829,600——
2018-03-06$88.01$100.18341,500——
2018-03-05$86.03$97.92263,700——
2018-03-02$85.08$96.84431,300——
2018-03-01$84.52$96.21202,500——
2018-02-28$84.51$96.19313,000——
2018-02-27$85.28$97.07205,400——
2018-02-26$86.64$98.62183,300——
2018-02-23$86.17$98.08231,400——
2018-02-22$84.97$96.72249,800——
2018-02-21$86.68$98.66189,400——
2018-02-20$85.70$97.55206,800——
2018-02-16$86.42$98.37213,100——
2018-02-15$85.31$97.10208,500——
2018-02-14$85.51$97.33336,500——
2018-02-13$83.03$94.51186,400——
2018-02-12$81.89$93.21316,700——
2018-02-09$81.83$93.14375,400——
2018-02-08$80.11$91.19298,300——
2018-02-07$82.72$94.16262,900——
2018-02-06$82.68$93.89598,500——
2018-02-05$82.03$93.16446,100——
2018-02-02$86.66$98.41444,700——
2018-02-01$86.73$98.49285,500——
2018-01-31$85.90$97.55312,600——
2018-01-30$86.06$97.73232,100——
2018-01-29$86.95$98.74392,900——
2018-01-26$87.96$99.89315,500——
2018-01-25$87.51$99.38477,800——
2018-01-24$88.08$100.03432,000——
2018-01-23$88.04$99.98421,000——
2018-01-22$87.50$99.37303,300——
2018-01-19$87.81$99.72219,000——
2018-01-18$86.85$98.63237,900——
2018-01-17$87.71$99.61402,800——
2018-01-16$87.27$99.11304,800——
2018-01-12$87.49$99.36296,200——
2018-01-11$87.46$99.32328,200——
2018-01-10$86.60$98.35468,300——
2018-01-09$85.41$96.99459,200——
2018-01-08$83.82$95.19317,300——
2018-01-05$83.29$94.59283,300——
2018-01-04$82.50$93.69316,500——
2018-01-03$82.09$93.22324,100——
2018-01-02$82.30$93.46383,900——