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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$90.82$109.85134,300——
2021-12-30$91.06$110.14134,800——
2021-12-29$92.10$111.39119,900——
2021-12-28$91.31$110.44141,500——
2021-12-27$90.99$110.05157,500——
2021-12-23$89.39$108.12150,200——
2021-12-22$88.77$107.37166,000——
2021-12-21$88.67$107.25286,400——
2021-12-20$85.25$103.11338,800——
2021-12-17$87.32$105.611,226,400——
2021-12-16$89.60$108.37425,000——
2021-12-15$88.88$107.50307,400——
2021-12-14$88.15$106.62377,800——
2021-12-13$87.45$105.77401,200——
2021-12-10$89.52$108.27318,200——
2021-12-09$88.57$107.12317,500——
2021-12-08$89.56$108.32328,800——
2021-12-07$89.66$108.44357,400——
2021-12-06$89.74$108.54271,800——
2021-12-03$87.77$106.16247,100——
2021-12-02$89.82$108.64280,400——
2021-12-01$86.52$104.65324,800——
2021-11-30$87.53$105.87366,200——
2021-11-29$90.78$109.80301,300——
2021-11-26$91.06$110.14421,100——
2021-11-24$96.43$116.63295,100——
2021-11-23$96.94$117.25370,500——
2021-11-22$94.28$114.03320,500——
2021-11-19$92.33$111.67238,100——
2021-11-18$92.65$112.06230,400——
2021-11-17$92.85$112.30160,000——
2021-11-16$93.14$112.65211,400——
2021-11-15$92.76$112.19177,200——
2021-11-12$92.37$111.72224,100——
2021-11-11$93.26$112.80180,900——
2021-11-10$93.00$112.48265,900——
2021-11-09$92.06$111.35172,100——
2021-11-08$92.17$111.10337,900——
2021-11-05$93.16$112.30323,300——
2021-11-04$91.89$110.77254,600——
2021-11-03$93.47$112.67310,600——
2021-11-02$91.68$110.51331,800——
2021-11-01$91.78$110.63333,900——
2021-10-29$88.50$106.68649,100——
2021-10-28$90.16$108.68238,700——
2021-10-27$88.53$106.72395,200——
2021-10-26$91.20$109.93239,900——
2021-10-25$92.11$111.03373,600——
2021-10-22$92.09$111.01414,100——
2021-10-21$91.21$109.95431,700——
2021-10-20$91.82$110.68918,400——
2021-10-19$84.61$101.99525,200——
2021-10-18$84.02$101.28304,100——
2021-10-15$83.98$101.23311,700——
2021-10-14$83.25$100.35255,600——
2021-10-13$82.74$99.74228,000——
2021-10-12$82.35$99.27214,900——
2021-10-11$81.84$98.65161,200——
2021-10-08$83.30$100.41166,400——
2021-10-07$82.98$100.03206,000——
2021-10-06$82.05$98.91438,100——
2021-10-05$82.97$100.01457,700——
2021-10-04$82.40$99.33520,700——
2021-10-01$82.26$99.16356,300——
2021-09-30$80.37$96.88403,000——
2021-09-29$80.39$96.90366,400——
2021-09-28$80.37$96.88178,100——
2021-09-27$80.53$97.07254,100——
2021-09-24$78.31$94.40173,300——
2021-09-23$77.60$93.54288,300——
2021-09-22$74.35$89.62203,200——
2021-09-21$73.71$88.85211,200——
2021-09-20$73.65$88.78337,900——
2021-09-17$74.96$90.361,152,000——
2021-09-16$74.27$89.53234,400——
2021-09-15$75.08$90.50253,000——
2021-09-14$73.16$88.19296,700——
2021-09-13$75.32$90.79398,100——
2021-09-10$73.92$89.11269,700——
2021-09-09$74.46$89.76287,400——
2021-09-08$73.86$89.03323,500——
2021-09-07$74.25$89.50324,800——
2021-09-03$73.49$88.59237,200——
2021-09-02$72.80$87.76164,800——
2021-09-01$73.26$88.31199,200——
2021-08-31$74.84$90.21393,300——
2021-08-30$72.98$87.97156,800——
2021-08-27$75.19$90.64218,500——
2021-08-26$73.04$88.04211,500——
2021-08-25$74.62$89.95169,100——
2021-08-24$73.58$88.70134,200——
2021-08-23$73.22$88.26169,000——
2021-08-20$72.86$87.83138,200——
2021-08-19$71.41$86.08178,700——
2021-08-18$72.77$87.72245,300——
2021-08-17$73.11$88.13155,700——
2021-08-16$74.80$90.17225,600——
2021-08-13$74.29$89.55135,100——
2021-08-12$75.23$90.68122,500——
2021-08-11$75.73$91.29168,800——
2021-08-10$74.22$89.47158,400——
2021-08-09$73.07$88.08165,400——
2021-08-06$73.84$89.01185,400——
2021-08-05$71.99$86.78159,500——
2021-08-04$70.41$84.87168,300——
2021-08-03$71.55$85.87203,500——
2021-08-02$70.68$84.83221,800——
2021-07-30$71.40$85.69259,100——
2021-07-29$72.24$86.70206,000——
2021-07-28$71.71$86.07226,100——
2021-07-27$70.56$84.69214,300——
2021-07-26$70.86$85.05440,600——
2021-07-23$70.15$84.19259,000——
2021-07-22$69.75$83.71299,800——
2021-07-21$72.20$86.65497,700——
2021-07-20$71.48$85.79911,800——
2021-07-19$69.99$84.00663,200——
2021-07-16$72.36$86.85345,000——
2021-07-15$74.54$89.46274,200——
2021-07-14$73.49$88.20364,200——
2021-07-13$74.15$89.00274,900——
2021-07-12$75.52$90.64224,600——
2021-07-09$75.32$90.40349,200——
2021-07-08$72.27$86.74414,000——
2021-07-07$72.89$87.48355,400——
2021-07-06$72.59$87.12482,100——
2021-07-02$74.87$89.86274,800——
2021-07-01$76.27$91.54363,800——
2021-06-30$75.63$90.77231,800——
2021-06-29$75.31$90.39270,500——
2021-06-28$76.08$91.31420,800——
2021-06-25$79.03$94.85676,000——
2021-06-24$77.71$93.27350,600——
2021-06-23$76.85$92.24214,900——
2021-06-22$76.68$92.03337,800——
2021-06-21$76.88$92.27525,800——
2021-06-18$74.35$89.24661,200——
2021-06-17$77.39$92.88285,800——
2021-06-16$82.25$98.72230,300——
2021-06-15$80.72$96.88243,600——
2021-06-14$78.81$94.59361,300——
2021-06-11$80.78$96.95305,200——
2021-06-10$80.41$96.51373,500——
2021-06-09$81.43$97.73250,900——
2021-06-08$82.26$98.73355,500——
2021-06-07$81.37$97.66235,300——
2021-06-04$81.24$97.50216,700——
2021-06-03$81.61$97.95311,700——
2021-06-02$80.86$97.05228,700——
2021-06-01$81.89$98.28393,900——
2021-05-28$80.42$96.52178,000——
2021-05-27$80.52$96.64318,900——
2021-05-26$80.01$96.03395,300——
2021-05-25$77.65$93.20472,700——
2021-05-24$78.78$94.55202,600——
2021-05-21$79.33$95.21376,000——
2021-05-20$76.58$91.91339,200——
2021-05-19$76.79$92.16413,700——
2021-05-18$78.38$94.07271,300——
2021-05-17$80.84$97.02226,700——
2021-05-14$80.62$96.76337,300——
2021-05-13$79.23$95.09384,100——
2021-05-12$76.44$91.74330,200——
2021-05-11$77.99$93.60340,800——
2021-05-10$78.33$94.01261,900——
2021-05-07$78.43$94.13255,600——
2021-05-06$78.24$93.90248,800——
2021-05-05$78.64$94.38182,200——
2021-05-04$78.53$93.88391,700——
2021-05-03$77.40$92.53388,100——
2021-04-30$77.10$92.17322,000——
2021-04-29$78.66$94.04171,200——
2021-04-28$77.93$93.16201,200——
2021-04-27$78.49$93.83242,000——
2021-04-26$77.95$93.19272,300——
2021-04-23$77.18$92.27581,700——
2021-04-22$74.30$88.82293,500——
2021-04-21$75.50$90.26751,100——
2021-04-20$73.35$87.69661,900——
2021-04-19$78.40$93.72450,700——
2021-04-16$78.20$93.49257,100——
2021-04-15$76.36$91.29234,200——
2021-04-14$76.81$91.82301,400——
2021-04-13$75.77$90.58392,500——
2021-04-12$77.06$92.12310,100——
2021-04-09$76.74$91.74299,100——
2021-04-08$76.06$90.93354,900——
2021-04-07$76.39$91.32340,400——
2021-04-06$76.06$90.93395,600——
2021-04-05$75.70$90.50369,000——
2021-04-01$76.12$91.00529,000——
2021-03-31$75.80$90.62620,500——
2021-03-30$78.52$93.87269,500——
2021-03-29$76.55$91.51318,700——
2021-03-26$78.98$94.42323,100——
2021-03-25$77.81$93.02526,600——
2021-03-24$74.89$89.53331,800——
2021-03-23$75.48$90.23399,400——
2021-03-22$78.80$94.20350,400——
2021-03-19$81.54$97.481,215,100——
2021-03-18$82.49$98.61623,000——
2021-03-17$84.03$100.45421,200——
2021-03-16$83.20$99.46392,300——
2021-03-15$83.00$99.22406,100——
2021-03-12$83.08$99.32417,200——
2021-03-11$80.57$96.32303,100——
2021-03-10$79.47$95.00598,800——
2021-03-09$78.78$94.18720,900——
2021-03-08$81.95$97.97337,700——
2021-03-05$79.43$94.96606,100——
2021-03-04$76.33$91.25401,300——
2021-03-03$76.51$91.47270,100——
2021-03-02$75.59$90.37302,900——
2021-03-01$76.44$91.38374,800——
2021-02-26$73.66$88.06773,900——
2021-02-25$76.95$91.991,398,900——
2021-02-24$75.28$89.99449,700——
2021-02-23$72.71$86.92543,800——
2021-02-22$71.34$85.28443,600——
2021-02-19$68.84$82.30288,600——
2021-02-18$67.41$80.59295,400——
2021-02-17$69.25$82.79251,900——
2021-02-16$69.84$83.49277,400——
2021-02-12$69.18$82.70354,700——
2021-02-11$67.80$81.05378,300——
2021-02-10$68.02$81.32483,200——
2021-02-09$68.05$80.98272,800——
2021-02-08$66.84$79.54249,800——
2021-02-05$65.64$78.11218,100——
2021-02-04$65.44$77.87237,700——
2021-02-03$63.28$75.30382,200——
2021-02-02$63.03$75.01298,400——
2021-02-01$61.54$73.23582,800——
2021-01-29$60.19$71.63304,200——
2021-01-28$62.30$74.14428,100——
2021-01-27$61.36$73.02344,000——
2021-01-26$63.95$76.10270,800——
2021-01-25$65.21$77.60441,000——
2021-01-22$65.88$78.40532,100——
2021-01-21$65.22$77.61668,400——
2021-01-20$68.74$81.80499,700——
2021-01-19$69.03$82.15328,600——
2021-01-15$67.77$80.65388,500——
2021-01-14$68.24$81.21288,300——
2021-01-13$67.16$79.92394,300——
2021-01-12$66.18$78.76402,800——
2021-01-11$65.57$78.03490,100——
2021-01-08$64.80$77.11470,400——
2021-01-07$66.73$79.41582,700——
2021-01-06$65.17$77.55771,300——
2021-01-05$60.95$72.53583,300——
2021-01-04$60.93$72.51295,300——