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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$70.90$82.40198,600——
2019-12-30$70.73$82.20369,800——
2019-12-27$70.77$82.25193,500——
2019-12-26$71.16$82.70111,600——
2019-12-24$71.21$82.7683,400——
2019-12-23$71.23$82.78221,700——
2019-12-20$71.65$83.27885,700——
2019-12-19$71.08$82.61414,300——
2019-12-18$71.06$82.58524,900——
2019-12-17$70.58$82.03349,000——
2019-12-16$69.72$81.03688,600——
2019-12-13$68.29$79.37376,700——
2019-12-12$69.16$80.38425,400——
2019-12-11$67.10$77.98233,700——
2019-12-10$67.79$78.78373,700——
2019-12-09$68.16$79.21460,900——
2019-12-06$68.13$79.18331,700——
2019-12-05$67.51$78.46397,900——
2019-12-04$67.57$78.53396,700——
2019-12-03$66.32$77.08306,800——
2019-12-02$67.25$78.16474,400——
2019-11-29$67.91$78.92218,500——
2019-11-27$67.98$79.01284,200——
2019-11-26$67.49$78.44207,400——
2019-11-25$67.12$78.01439,000——
2019-11-22$66.97$77.83293,200——
2019-11-21$66.50$77.29291,700——
2019-11-20$66.02$76.73335,200——
2019-11-19$66.56$77.35309,000——
2019-11-18$66.10$76.82372,200——
2019-11-15$66.01$76.72424,300——
2019-11-14$66.31$77.06312,000——
2019-11-13$66.39$77.16285,600——
2019-11-12$67.02$77.89621,300——
2019-11-11$66.40$77.17587,400——
2019-11-08$67.37$78.30343,900——
2019-11-07$68.22$79.28326,600——
2019-11-06$67.49$78.44365,400——
2019-11-05$68.34$79.13395,900——
2019-11-04$67.00$77.58397,200——
2019-11-01$65.49$75.83233,100——
2019-10-31$63.82$73.90381,000——
2019-10-30$65.59$75.95254,100——
2019-10-29$66.35$76.83214,000——
2019-10-28$66.52$77.03234,900——
2019-10-25$65.82$76.22602,700——
2019-10-24$64.64$74.85207,300——
2019-10-23$65.50$75.84201,900——
2019-10-22$65.41$75.74348,000——
2019-10-21$64.95$75.21213,500——
2019-10-18$64.63$74.84568,900——
2019-10-17$63.35$73.35689,000——
2019-10-16$64.50$74.69269,900——
2019-10-15$64.79$75.02256,800——
2019-10-14$63.56$73.60141,600——
2019-10-11$63.38$73.39434,800——
2019-10-10$62.13$71.94347,800——
2019-10-09$61.18$70.84322,100——
2019-10-08$60.68$70.26246,700——
2019-10-07$62.63$72.52219,800——
2019-10-04$62.77$72.68302,800——
2019-10-03$61.99$71.78299,100——
2019-10-02$62.01$71.80410,100——
2019-10-01$62.76$72.67304,600——
2019-09-30$64.63$74.84205,000——
2019-09-27$64.56$74.76397,500——
2019-09-26$64.48$74.66208,400——
2019-09-25$65.61$75.97398,900——
2019-09-24$64.19$74.33390,600——
2019-09-23$65.02$75.29375,500——
2019-09-20$65.67$76.041,066,600——
2019-09-19$65.93$76.34171,300——
2019-09-18$66.24$76.70255,700——
2019-09-17$65.91$76.32230,500——
2019-09-16$66.83$77.38240,300——
2019-09-13$66.64$77.16464,800——
2019-09-12$65.50$75.84382,700——
2019-09-11$66.27$76.74326,600——
2019-09-10$66.00$76.42472,400——
2019-09-09$64.24$74.39624,800——
2019-09-06$62.64$72.53308,000——
2019-09-05$62.86$72.79527,900——
2019-09-04$61.58$71.31462,800——
2019-09-03$60.73$70.32408,300——
2019-08-30$62.83$72.75301,100——
2019-08-29$62.62$72.51347,800——
2019-08-28$61.40$71.10197,700——
2019-08-27$60.90$70.52310,700——
2019-08-26$61.95$71.73353,000——
2019-08-23$61.75$71.50300,600——
2019-08-22$63.87$73.96373,100——
2019-08-21$63.31$73.31443,200——
2019-08-20$62.39$72.24402,400——
2019-08-19$62.70$72.60370,500——
2019-08-16$61.70$71.44519,100——
2019-08-15$60.27$69.79492,200——
2019-08-14$60.98$70.61768,000——
2019-08-13$64.46$74.64480,900——
2019-08-12$64.12$74.25580,100——
2019-08-09$66.24$76.70274,700——
2019-08-08$66.55$77.061,018,600——
2019-08-07$65.61$75.97622,300——
2019-08-06$66.60$76.83443,500——
2019-08-05$66.21$76.38348,100——
2019-08-02$68.53$79.06386,300——
2019-08-01$69.20$79.83614,300——
2019-07-31$71.54$82.53454,200——
2019-07-30$71.60$82.60366,000——
2019-07-29$71.04$81.95309,900——
2019-07-26$71.74$82.76546,800——
2019-07-25$70.54$81.37900,100——
2019-07-24$70.66$81.51678,800——
2019-07-23$68.16$78.63567,800——
2019-07-22$66.31$76.49607,000——
2019-07-19$66.78$77.04573,800——
2019-07-18$65.95$76.08824,600——
2019-07-17$65.69$75.781,183,000——
2019-07-16$65.07$75.062,667,900——
2019-07-15$70.05$80.81458,300——
2019-07-12$72.09$83.16664,400——
2019-07-11$71.17$82.10826,100——
2019-07-10$70.77$81.64485,400——
2019-07-09$72.09$83.16601,300——
2019-07-08$71.18$82.11439,000——
2019-07-05$73.17$84.41298,700——
2019-07-03$72.54$83.68187,200——
2019-07-02$72.60$83.75427,200——
2019-07-01$73.38$84.65293,900——
2019-06-28$73.16$84.40426,000——
2019-06-27$72.19$83.28263,600——
2019-06-26$71.49$82.47613,700——
2019-06-25$71.20$82.14448,800——
2019-06-24$70.90$81.79415,600——
2019-06-21$71.42$82.39630,000——
2019-06-20$72.16$83.24441,700——
2019-06-19$71.50$82.48288,300——
2019-06-18$72.13$83.21253,700——
2019-06-17$71.78$82.80457,200——
2019-06-14$72.00$83.06211,200——
2019-06-13$71.83$82.86435,000——
2019-06-12$72.35$83.46460,500——
2019-06-11$72.83$84.02201,800——
2019-06-10$72.98$84.19299,500——
2019-06-07$72.08$83.15354,000——
2019-06-06$71.77$82.79402,700——
2019-06-05$72.07$83.14569,300——
2019-06-04$72.51$83.65571,800——
2019-06-03$69.26$79.90549,600——
2019-05-31$67.74$78.14350,600——
2019-05-30$69.45$80.12230,900——
2019-05-29$71.02$81.93234,500——
2019-05-28$70.30$81.10238,300——
2019-05-24$71.13$82.05345,900——
2019-05-23$70.05$80.81254,900——
2019-05-22$71.89$82.93225,400——
2019-05-21$72.74$83.91153,900——
2019-05-20$72.38$83.50175,900——
2019-05-17$72.41$83.53125,000——
2019-05-16$73.16$84.40186,600——
2019-05-15$72.24$83.33311,500——
2019-05-14$73.35$84.62634,500——
2019-05-13$71.50$82.48324,000——
2019-05-10$74.62$86.08213,200——
2019-05-09$74.49$85.93204,600——
2019-05-08$74.80$86.29168,300——
2019-05-07$76.07$87.46239,500——
2019-05-06$77.10$88.65251,100——
2019-05-03$77.15$88.71213,700——
2019-05-02$76.20$87.61145,500——
2019-05-01$75.50$86.81277,800——
2019-04-30$76.20$87.61359,700——
2019-04-29$77.18$88.74247,600——
2019-04-26$76.56$88.03271,700——
2019-04-25$75.72$87.06233,100——
2019-04-24$76.29$87.72339,000——
2019-04-23$76.78$88.28364,900——
2019-04-22$75.38$86.67304,900——
2019-04-18$75.19$86.45602,700——
2019-04-17$77.54$89.16617,700——
2019-04-16$76.49$87.951,137,200——
2019-04-15$74.37$85.51449,000——
2019-04-12$75.13$86.38452,100——
2019-04-11$73.51$84.52544,700——
2019-04-10$72.65$83.53371,700——
2019-04-09$72.00$82.79386,000——
2019-04-08$73.04$83.98454,700——
2019-04-05$72.71$83.60389,400——
2019-04-04$71.39$82.08522,000——
2019-04-03$70.50$81.06453,200——
2019-04-02$70.32$80.85710,000——
2019-04-01$70.21$80.73505,300——
2019-03-29$67.33$77.42451,200——
2019-03-28$68.09$78.29649,100——
2019-03-27$66.00$75.89598,600——
2019-03-26$65.68$75.52546,300——
2019-03-25$64.46$74.12573,300——
2019-03-22$64.30$73.93734,800——
2019-03-21$67.57$77.69404,100——
2019-03-20$69.14$79.50399,900——
2019-03-19$71.55$82.27382,000——
2019-03-18$73.89$84.96467,700——
2019-03-15$72.46$83.31546,200——
2019-03-14$72.51$83.37417,400——
2019-03-13$72.00$82.79616,900——
2019-03-12$71.23$81.90325,500——
2019-03-11$71.46$82.16193,400——
2019-03-08$70.84$81.45254,400——
2019-03-07$70.72$81.31305,200——
2019-03-06$71.64$82.37336,000——
2019-03-05$72.84$83.75327,700——
2019-03-04$72.77$83.67316,900——
2019-03-01$73.42$84.42336,900——
2019-02-28$73.67$84.71439,200——
2019-02-27$74.47$85.63179,700——
2019-02-26$73.47$84.48267,800——
2019-02-25$74.27$85.40367,400——
2019-02-22$74.37$85.51242,100——
2019-02-21$74.48$85.64325,700——
2019-02-20$75.64$86.97359,600——
2019-02-19$74.41$85.56453,600——
2019-02-15$74.29$85.42202,500——
2019-02-14$72.71$83.60403,200——
2019-02-13$72.93$83.85153,000——
2019-02-12$72.96$83.89299,900——
2019-02-11$72.21$83.03519,300——
2019-02-08$71.52$82.23244,200——
2019-02-07$73.30$84.28448,300——
2019-02-06$72.20$83.02257,700——
2019-02-05$72.35$82.90447,100——
2019-02-04$72.38$82.93430,500——
2019-02-01$71.34$81.74427,200——
2019-01-31$71.14$81.51396,200——
2019-01-30$72.06$82.57367,000——
2019-01-29$72.85$83.47369,900——
2019-01-28$73.48$84.19606,000——
2019-01-25$72.61$83.20427,000——
2019-01-24$72.34$82.89689,000——
2019-01-23$70.66$80.961,494,700——
2019-01-22$73.67$84.41489,400——
2019-01-18$74.46$85.32452,000——
2019-01-17$73.54$84.26553,300——
2019-01-16$72.68$83.28584,800——
2019-01-15$70.77$81.09435,900——
2019-01-14$70.86$81.19477,200——
2019-01-11$70.66$80.96535,900——
2019-01-10$70.61$80.91766,500——
2019-01-09$70.17$80.40635,900——
2019-01-08$70.07$80.29542,900——
2019-01-07$69.31$79.42347,100——
2019-01-04$69.05$79.12543,200——
2019-01-03$67.09$76.87528,400——
2019-01-02$67.94$77.85698,000——