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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$92.75$116.21193,400——
2023-12-28$94.01$117.79171,600——
2023-12-27$94.09$117.89322,600——
2023-12-26$94.31$118.16172,700——
2023-12-22$92.88$116.37222,100——
2023-12-21$92.80$116.27234,700——
2023-12-20$91.91$115.16323,700——
2023-12-19$93.59$117.26370,800——
2023-12-18$93.26$116.85580,000——
2023-12-15$93.02$116.551,539,100——
2023-12-14$96.95$121.47994,400——
2023-12-13$93.99$117.76506,300——
2023-12-12$89.99$112.75318,500——
2023-12-11$90.84$113.82307,400——
2023-12-08$91.28$114.37382,700——
2023-12-07$89.78$112.49276,000——
2023-12-06$89.31$111.90336,800——
2023-12-05$89.41$112.02261,000——
2023-12-04$91.10$114.14390,300——
2023-12-01$89.37$111.97396,200——
2023-11-30$85.67$107.34378,000——
2023-11-29$85.06$106.57365,900——
2023-11-28$83.76$104.94228,100——
2023-11-27$83.88$105.10255,400——
2023-11-24$84.50$105.8783,000——
2023-11-22$83.99$105.23167,400——
2023-11-21$83.96$105.20259,400——
2023-11-20$85.91$107.64394,900——
2023-11-17$85.81$107.51507,800——
2023-11-16$84.38$105.72472,400——
2023-11-15$84.14$105.42615,100——
2023-11-14$83.00$103.99693,700——
2023-11-13$78.30$98.10267,000——
2023-11-10$78.02$97.75195,300——
2023-11-09$77.08$96.58259,500——
2023-11-08$79.04$99.03308,000——
2023-11-07$79.69$99.34297,900——
2023-11-06$80.65$100.54444,500——
2023-11-03$81.48$101.58414,000——
2023-11-02$78.75$98.17473,900——
2023-11-01$74.79$93.24425,700——
2023-10-31$74.69$93.11321,400——
2023-10-30$74.74$93.17280,200——
2023-10-27$72.91$90.89323,700——
2023-10-26$74.53$92.91406,400——
2023-10-25$72.97$90.97546,500——
2023-10-24$73.99$92.24395,400——
2023-10-23$73.96$92.20692,000——
2023-10-20$74.14$92.43808,800——
2023-10-19$77.32$96.39740,500——
2023-10-18$76.48$95.34937,500——
2023-10-17$76.32$95.14669,800——
2023-10-16$75.35$93.93450,400——
2023-10-13$73.58$91.73577,100——
2023-10-12$74.73$93.16372,200——
2023-10-11$75.64$94.30303,900——
2023-10-10$75.62$94.27242,300——
2023-10-09$74.83$93.29255,900——
2023-10-06$74.65$93.06340,400——
2023-10-05$74.87$93.34368,900——
2023-10-04$73.36$91.45197,300——
2023-10-03$72.57$90.47297,100——
2023-10-02$74.33$92.66294,700——
2023-09-29$75.50$94.12305,700——
2023-09-28$75.02$93.52275,900——
2023-09-27$74.62$93.02330,300——
2023-09-26$75.46$94.07320,000——
2023-09-25$76.92$95.89292,600——
2023-09-22$75.75$94.43410,700——
2023-09-21$75.07$93.58357,900——
2023-09-20$75.66$94.32314,000——
2023-09-19$75.79$94.48254,600——
2023-09-18$76.11$94.88331,300——
2023-09-15$77.41$96.50957,100——
2023-09-14$78.14$97.41244,100——
2023-09-13$77.02$96.02434,700——
2023-09-12$77.81$97.00459,300——
2023-09-11$75.63$94.28278,500——
2023-09-08$75.91$94.63302,000——
2023-09-07$74.79$93.24620,500——
2023-09-06$76.26$95.07286,900——
2023-09-05$78.22$97.51312,300——
2023-09-01$79.56$99.18322,000——
2023-08-31$77.61$96.75257,700——
2023-08-30$77.44$96.54267,200——
2023-08-29$77.67$96.83216,800——
2023-08-28$76.79$95.73256,000——
2023-08-25$76.14$94.92218,200——
2023-08-24$76.76$95.69193,800——
2023-08-23$76.47$95.33324,200——
2023-08-22$75.93$94.66297,800——
2023-08-21$77.80$96.99289,400——
2023-08-18$77.32$96.39244,500——
2023-08-17$77.95$97.18197,900——
2023-08-16$78.78$98.21190,400——
2023-08-15$79.37$98.95330,200——
2023-08-14$82.37$102.69139,700——
2023-08-11$83.67$104.31258,100——
2023-08-10$83.64$104.27221,400——
2023-08-09$82.75$103.16193,900——
2023-08-08$83.82$103.99392,400——
2023-08-07$85.34$105.88238,300——
2023-08-04$84.48$104.81232,700——
2023-08-03$84.28$104.56216,200——
2023-08-02$83.56$103.67420,900——
2023-08-01$83.44$103.52599,500——
2023-07-31$84.36$104.66651,600——
2023-07-28$84.41$104.73437,100——
2023-07-27$83.94$104.14536,000——
2023-07-26$86.05$106.76596,000——
2023-07-25$83.20$103.22501,700——
2023-07-24$83.21$103.24502,700——
2023-07-21$83.14$103.15444,300——
2023-07-20$84.15$104.40769,300——
2023-07-19$83.19$103.21889,900——
2023-07-18$81.47$101.08641,300——
2023-07-17$77.54$96.20435,400——
2023-07-14$76.52$94.94556,600——
2023-07-13$78.08$96.87520,500——
2023-07-12$76.28$94.64406,800——
2023-07-11$75.43$93.58311,600——
2023-07-10$74.64$92.60534,700——
2023-07-07$73.97$91.77666,300——
2023-07-06$71.37$88.55374,600——
2023-07-05$72.46$89.90424,600——
2023-07-03$72.88$90.42351,700——
2023-06-30$72.62$90.10664,200——
2023-06-29$72.93$90.48276,600——
2023-06-28$71.34$88.51434,300——
2023-06-27$71.78$89.06574,300——
2023-06-26$69.69$86.46599,000——
2023-06-23$68.77$85.32724,700——
2023-06-22$68.51$85.00976,700——
2023-06-21$69.81$86.61864,800——
2023-06-20$69.61$86.36429,000——
2023-06-16$70.11$86.98619,100——
2023-06-15$71.48$88.68377,400——
2023-06-14$70.27$87.18350,100——
2023-06-13$71.83$89.12256,800——
2023-06-12$70.23$87.13343,600——
2023-06-09$70.26$87.17345,200——
2023-06-08$71.11$88.23485,400——
2023-06-07$72.18$89.55751,000——
2023-06-06$70.03$86.89753,300——
2023-06-05$65.86$81.71484,900——
2023-06-02$68.00$84.37656,200——
2023-06-01$65.38$81.12326,900——
2023-05-31$63.57$78.87488,000——
2023-05-30$65.79$81.62279,200——
2023-05-26$65.87$81.72253,000——
2023-05-25$64.98$80.62356,200——
2023-05-24$65.28$80.99362,900——
2023-05-23$66.77$82.84556,500——
2023-05-22$67.29$83.49467,000——
2023-05-19$65.33$81.05648,900——
2023-05-18$66.39$82.37741,400——
2023-05-17$65.78$81.61839,300——
2023-05-16$61.81$76.69418,600——
2023-05-15$63.04$78.21414,800——
2023-05-12$60.91$75.57317,100——
2023-05-11$60.72$75.33320,100——
2023-05-10$62.11$77.06282,700——
2023-05-09$62.80$77.42289,800——
2023-05-08$63.29$78.02353,100——
2023-05-05$65.46$80.70714,400——
2023-05-04$61.47$75.781,038,800——
2023-05-03$62.91$77.55617,100——
2023-05-02$64.82$79.91731,900——
2023-05-01$67.33$83.00570,300——
2023-04-28$68.37$84.29490,100——
2023-04-27$68.05$83.89397,800——
2023-04-26$67.32$82.99387,300——
2023-04-25$66.67$82.19688,000——
2023-04-24$69.54$85.73539,200——
2023-04-21$70.37$86.75486,800——
2023-04-20$70.71$87.171,139,400——
2023-04-19$73.74$90.91911,500——
2023-04-18$71.75$88.45575,600——
2023-04-17$73.72$90.88435,800——
2023-04-14$72.25$89.07613,900——
2023-04-13$72.88$89.85522,500——
2023-04-12$70.94$87.45513,800——
2023-04-11$71.38$88.00368,200——
2023-04-10$71.05$87.59484,600——
2023-04-06$71.05$87.59430,100——
2023-04-05$70.13$86.45499,500——
2023-04-04$70.42$86.81364,000——
2023-04-03$71.96$88.71369,300——
2023-03-31$72.95$89.93546,600——
2023-03-30$72.11$88.90461,000——
2023-03-29$72.60$89.50475,600——
2023-03-28$71.94$88.69480,700——
2023-03-27$71.65$88.33579,000——
2023-03-24$70.90$87.40746,800——
2023-03-23$69.65$85.86856,300——
2023-03-22$72.68$89.60838,100——
2023-03-21$76.98$94.90948,600——
2023-03-20$73.15$90.18822,100——
2023-03-17$72.23$89.041,595,800——
2023-03-16$77.40$95.422,239,900——
2023-03-15$71.38$88.001,249,000——
2023-03-14$74.97$92.421,554,400——
2023-03-13$71.05$87.592,419,400——
2023-03-10$80.12$98.771,133,600——
2023-03-09$82.03$101.13711,300——
2023-03-08$87.02$107.28388,400——
2023-03-07$87.99$108.47362,700——
2023-03-06$91.54$112.85748,500——
2023-03-03$91.44$112.73304,900——
2023-03-02$90.78$111.91364,200——
2023-03-01$92.17$113.63338,800——
2023-02-28$92.13$113.58698,200——
2023-02-27$93.43$115.18289,100——
2023-02-24$92.85$114.46373,700——
2023-02-23$91.53$112.84196,300——
2023-02-22$91.30$112.55283,500——
2023-02-21$91.54$112.85257,000——
2023-02-17$92.54$114.08196,500——
2023-02-16$92.02$113.44265,100——
2023-02-15$92.66$114.23243,300——
2023-02-14$92.66$114.23220,100——
2023-02-13$93.44$115.19446,900——
2023-02-10$93.65$115.45467,600——
2023-02-09$93.48$115.24431,200——
2023-02-08$94.41$116.39370,800——
2023-02-07$95.65$117.42305,000——
2023-02-06$94.93$116.54614,700——
2023-02-03$94.87$116.46497,200——
2023-02-02$93.40$114.66474,400——
2023-02-01$92.94$114.10477,400——
2023-01-31$91.47$112.29468,100——
2023-01-30$89.43$109.79319,700——
2023-01-27$90.50$111.10226,700——
2023-01-26$90.50$111.10303,900——
2023-01-25$88.91$109.15390,900——
2023-01-24$88.06$108.10525,700——
2023-01-23$88.76$108.96758,500——
2023-01-20$87.23$107.09819,200——
2023-01-19$84.77$104.071,012,000——
2023-01-18$82.75$101.59793,800——
2023-01-17$86.42$106.09503,900——
2023-01-13$87.66$107.61361,900——
2023-01-12$87.28$107.15461,600——
2023-01-11$85.91$105.47278,200——
2023-01-10$85.99$105.56369,300——
2023-01-09$85.25$104.66362,500——
2023-01-06$85.41$104.85340,500——
2023-01-05$83.22$102.16398,300——
2023-01-04$84.19$103.35385,300——
2023-01-03$83.69$102.74425,200——