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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$61.09$72.70212,800——
2020-12-30$61.07$72.67238,300——
2020-12-29$60.69$72.22325,100——
2020-12-28$61.79$73.53215,900——
2020-12-24$61.92$73.6973,800——
2020-12-23$62.15$73.96493,800——
2020-12-22$60.29$71.75366,200——
2020-12-21$61.54$73.23279,300——
2020-12-18$60.83$72.39653,500——
2020-12-17$61.80$73.54301,900——
2020-12-16$62.47$74.34386,800——
2020-12-15$62.00$73.78469,500——
2020-12-14$61.03$72.63492,200——
2020-12-11$60.96$72.54885,000——
2020-12-10$60.82$72.38380,200——
2020-12-09$59.83$71.20332,700——
2020-12-08$59.66$71.00256,000——
2020-12-07$60.08$71.50447,000——
2020-12-04$59.25$70.51395,900——
2020-12-03$57.79$68.77371,800——
2020-12-02$57.65$68.60456,500——
2020-12-01$55.89$66.51366,400——
2020-11-30$54.49$64.84674,200——
2020-11-27$57.55$68.49156,800——
2020-11-25$58.70$69.85400,700——
2020-11-24$59.34$70.62620,200——
2020-11-23$56.34$67.05350,500——
2020-11-20$54.76$65.17458,100——
2020-11-19$55.10$65.57893,100——
2020-11-18$54.75$65.15314,800——
2020-11-17$55.74$66.33535,600——
2020-11-16$55.20$65.69418,500——
2020-11-13$52.52$62.50307,600——
2020-11-12$51.28$61.02386,200——
2020-11-11$51.93$61.80455,300——
2020-11-10$53.70$63.90679,100——
2020-11-09$53.00$62.74661,500——
2020-11-06$47.63$56.38294,100——
2020-11-05$49.20$58.24355,600——
2020-11-04$46.54$55.09385,000——
2020-11-03$50.90$60.25509,800——
2020-11-02$50.23$59.46412,000——
2020-10-30$49.23$58.28262,100——
2020-10-29$48.34$57.22371,000——
2020-10-28$46.28$54.78274,600——
2020-10-27$46.83$55.43215,300——
2020-10-26$49.12$58.14359,700——
2020-10-23$50.16$59.38892,200——
2020-10-22$50.34$59.59672,800——
2020-10-21$50.41$59.67667,200——
2020-10-20$48.78$57.74309,100——
2020-10-19$47.52$56.25427,900——
2020-10-16$47.35$56.05414,400——
2020-10-15$47.23$55.91354,700——
2020-10-14$46.65$55.22247,900——
2020-10-13$47.59$56.33455,800——
2020-10-12$48.93$57.92262,000——
2020-10-09$48.31$57.19276,900——
2020-10-08$48.73$57.68353,700——
2020-10-07$46.93$55.55406,100——
2020-10-06$45.34$53.67821,400——
2020-10-05$45.39$53.73345,800——
2020-10-02$42.84$50.71276,700——
2020-10-01$40.99$48.52239,200——
2020-09-30$40.05$47.41302,300——
2020-09-29$40.33$47.74370,100——
2020-09-28$40.57$48.02360,000——
2020-09-25$38.66$45.76267,400——
2020-09-24$37.67$44.59410,900——
2020-09-23$37.79$44.73603,200——
2020-09-22$38.25$45.28304,300——
2020-09-21$39.29$46.51446,900——
2020-09-18$41.24$48.821,516,900——
2020-09-17$42.44$50.24331,900——
2020-09-16$42.07$49.80330,700——
2020-09-15$41.98$49.69395,800——
2020-09-14$42.71$50.56308,100——
2020-09-11$42.17$49.92322,600——
2020-09-10$41.84$49.53259,700——
2020-09-09$42.24$50.00272,000——
2020-09-08$42.28$50.05252,100——
2020-09-04$45.28$53.60236,000——
2020-09-03$44.03$52.12206,600——
2020-09-02$43.93$52.00143,900——
2020-09-01$43.44$51.42147,300——
2020-08-31$43.52$51.52240,200——
2020-08-28$44.88$53.13184,600——
2020-08-27$45.15$53.45165,100——
2020-08-26$43.88$51.94185,800——
2020-08-25$45.53$53.90228,800——
2020-08-24$45.46$53.81233,400——
2020-08-21$42.95$50.84276,900——
2020-08-20$43.11$51.03318,100——
2020-08-19$44.37$52.52184,700——
2020-08-18$44.08$52.18255,400——
2020-08-17$45.53$53.90265,300——
2020-08-14$46.36$54.88177,000——
2020-08-13$45.51$53.87423,200——
2020-08-12$46.83$55.43231,600——
2020-08-11$47.44$56.16475,400——
2020-08-10$46.13$54.61285,400——
2020-08-07$44.86$53.10332,600——
2020-08-06$42.43$50.23150,600——
2020-08-05$42.87$50.75229,900——
2020-08-04$41.99$49.37211,000——
2020-08-03$42.46$49.93487,200——
2020-07-31$42.80$50.33296,900——
2020-07-30$44.05$51.80279,800——
2020-07-29$44.81$52.69192,100——
2020-07-28$43.38$51.01201,500——
2020-07-27$43.30$50.91227,200——
2020-07-24$44.65$52.50257,800——
2020-07-23$44.66$52.51449,300——
2020-07-22$43.73$51.42634,400——
2020-07-21$44.76$52.63556,300——
2020-07-20$41.61$48.93483,300——
2020-07-17$41.74$49.08219,200——
2020-07-16$42.80$50.33235,300——
2020-07-15$43.06$50.63292,700——
2020-07-14$40.18$47.25233,500——
2020-07-13$41.15$48.39247,200——
2020-07-10$40.57$47.70234,000——
2020-07-09$38.60$45.39381,600——
2020-07-08$41.10$48.33321,800——
2020-07-07$41.17$48.41317,200——
2020-07-06$42.73$50.24378,800——
2020-07-02$41.98$49.36788,900——
2020-07-01$41.66$48.99344,500——
2020-06-30$43.62$51.29369,500——
2020-06-29$42.88$50.42340,000——
2020-06-26$41.02$48.23536,900——
2020-06-25$43.84$51.55375,900——
2020-06-24$42.04$49.43358,100——
2020-06-23$45.20$53.15440,400——
2020-06-22$45.40$53.38295,900——
2020-06-19$45.77$53.82811,500——
2020-06-18$46.76$54.98475,200——
2020-06-17$46.46$54.63505,700——
2020-06-16$48.05$56.50323,100——
2020-06-15$45.80$53.85596,300——
2020-06-12$45.77$53.82649,000——
2020-06-11$42.83$50.36609,400——
2020-06-10$47.26$55.57409,800——
2020-06-09$52.30$61.50493,200——
2020-06-08$53.10$62.44669,700——
2020-06-05$50.47$59.34724,800——
2020-06-04$47.59$55.961,251,200——
2020-06-03$44.94$52.84696,800——
2020-06-02$42.42$49.88756,300——
2020-06-01$42.56$50.04701,400——
2020-05-29$42.36$49.811,594,500——
2020-05-28$44.71$52.57867,600——
2020-05-27$46.30$54.44736,600——
2020-05-26$42.42$49.88598,900——
2020-05-22$38.24$44.96322,800——
2020-05-21$38.77$45.59972,600——
2020-05-20$38.08$44.781,701,300——
2020-05-19$35.55$41.80565,600——
2020-05-18$37.23$43.78890,000——
2020-05-15$32.56$38.29577,300——
2020-05-14$33.11$38.93414,900——
2020-05-13$31.77$37.36581,500——
2020-05-12$33.68$39.60455,000——
2020-05-11$36.12$42.47708,400——
2020-05-08$38.64$45.43517,600——
2020-05-07$36.25$42.62424,100——
2020-05-06$35.73$42.01516,600——
2020-05-05$38.12$44.49485,500——
2020-05-04$39.11$45.65373,100——
2020-05-01$39.83$46.49573,900——
2020-04-30$41.90$48.91585,000——
2020-04-29$44.81$52.301,045,100——
2020-04-28$40.88$47.72901,900——
2020-04-27$39.16$45.71547,300——
2020-04-24$36.01$42.03662,600——
2020-04-23$35.24$41.13739,100——
2020-04-22$35.44$41.371,503,900——
2020-04-21$33.53$39.14795,100——
2020-04-20$33.85$39.51888,300——
2020-04-17$33.74$39.38978,300——
2020-04-16$29.40$34.32977,800——
2020-04-15$32.45$37.88435,900——
2020-04-14$36.02$42.04604,100——
2020-04-13$36.09$42.12648,600——
2020-04-09$39.86$46.521,003,400——
2020-04-08$37.82$44.14872,800——
2020-04-07$36.43$42.521,513,300——
2020-04-06$34.46$40.222,843,200——
2020-04-03$31.13$36.341,057,900——
2020-04-02$31.74$37.051,134,400——
2020-04-01$30.70$35.83679,900——
2020-03-31$32.86$38.35634,300——
2020-03-30$32.36$37.77845,100——
2020-03-27$34.13$39.84449,400——
2020-03-26$35.39$41.31772,400——
2020-03-25$31.80$37.121,605,300——
2020-03-24$31.35$36.59669,400——
2020-03-23$29.62$34.57709,100——
2020-03-20$30.62$35.741,374,100——
2020-03-19$30.23$35.281,208,900——
2020-03-18$24.31$28.371,028,500——
2020-03-17$30.38$35.46878,000——
2020-03-16$30.92$36.09735,300——
2020-03-13$39.67$46.30942,600——
2020-03-12$35.24$41.13789,700——
2020-03-11$38.97$45.49636,500——
2020-03-10$42.67$49.80862,500——
2020-03-09$40.87$47.70684,500——
2020-03-06$48.20$56.26539,400——
2020-03-05$49.50$57.78495,200——
2020-03-04$53.49$62.43636,200——
2020-03-03$52.21$60.94591,600——
2020-03-02$55.79$65.12650,200——
2020-02-28$53.41$62.34644,500——
2020-02-27$55.82$65.15394,700——
2020-02-26$57.88$67.56321,700——
2020-02-25$59.33$69.25309,200——
2020-02-24$61.64$71.95373,900——
2020-02-21$63.84$74.51253,900——
2020-02-20$65.10$75.98219,000——
2020-02-19$64.50$75.28188,600——
2020-02-18$64.33$75.09231,000——
2020-02-14$65.25$76.16232,500——
2020-02-13$65.36$76.29147,400——
2020-02-12$64.94$75.80227,700——
2020-02-11$64.50$75.28233,500——
2020-02-10$64.15$74.88289,600——
2020-02-07$64.19$74.92273,200——
2020-02-06$64.72$75.54284,200——
2020-02-05$66.10$77.15248,200——
2020-02-04$65.11$75.67308,100——
2020-02-03$64.53$75.00390,400——
2020-01-31$63.28$73.54463,100——
2020-01-30$64.31$74.74304,400——
2020-01-29$63.74$74.08431,800——
2020-01-28$64.77$75.27373,900——
2020-01-27$63.45$73.74378,900——
2020-01-24$64.09$74.48532,200——
2020-01-23$64.71$75.20983,200——
2020-01-22$65.24$75.82803,600——
2020-01-21$66.90$77.75526,000——
2020-01-17$69.00$80.19309,600——
2020-01-16$68.76$79.91378,200——
2020-01-15$68.07$79.11343,500——
2020-01-14$69.21$80.43207,100——
2020-01-13$68.94$80.12475,200——
2020-01-10$68.76$79.91283,900——
2020-01-09$70.26$81.65244,000——
2020-01-08$70.30$81.70307,800——
2020-01-07$69.62$80.91160,400——
2020-01-06$70.41$81.83365,900——
2020-01-03$70.90$82.40352,000——
2020-01-02$71.07$82.60312,300——