Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 150.17 | 150.17 | 147.76 | 147.94 | 473,800 |
| September 16, 2026 | 151.60 | 152.77 | 145.60 | 148.24 | 545,600 |
| September 15, 2026 | 151.99 | 153.28 | 151.00 | 151.47 | 421,100 |
| September 14, 2026 | 152.08 | 153.36 |
Based on reports through December 31, 2025
The issuer has several share classes — market cap covers the whole company.
No events for this security recently.
Wintrust runs dozens of local banks under their own names around Chicago.
The structure is unusual: instead of one branch network, independent banks with their own names tied to particular suburbs and their own managers making credit decisions. The customer sees a local bank, while capital, information systems and oversight are shared.
A distinct and unusual line is insurance premium finance: the company pays a business's annual premium to the insurer and is repaid in instalments. That is short, secured, high-yielding credit unconnected to the local economy. Risks: commercial real estate, deposit costs and the expense of maintaining many brands. A dividend is paid and raised.
Address:9700 WEST HIGGINS ROAD, 8TH FLOOR, ROSEMONT, IL, 60018, US
| 233m |
| CFGCitizens Financial Group, Inc. | 66.93 | −0.68 % | 223m |
| NTRSNorthern Trust Corporation | 177.89 | +0.54 % | 189m |
| ALLYAlly Financial Inc. | 40.07 | −131.80 % | 133m |
| FCNCAFirst Citizens BancShares, Inc. | 2,112 | −0.41 % | 128m |
| 150.90 |
| 151.99 |
| 426,900 |
| September 11, 2026 | 152.21 | 152.54 | 149.88 | 152.16 | 538,800 |
| September 10, 2026 | 150.33 | 151.05 | 148.80 | 150.75 | 426,300 |
| September 09, 2026 | 151.27 | 152.26 | 150.08 | 150.55 | 402,500 |
| September 08, 2026 | 153.62 | 154.49 | 152.17 | 152.38 | 483,900 |
| September 04, 2026 | 152.90 | 154.64 | 152.72 | 154.12 | 227,700 |
| September 03, 2026 | 153.00 | 154.30 | 151.79 | 153.52 | 339,400 |
| September 02, 2026 | 149.52 | 153.59 | 149.49 | 152.22 | 380,400 |
| September 01, 2026 | 150.00 | 151.35 | 148.25 | 148.74 | 353,500 |
| August 31, 2026 | 152.56 | 152.95 | 150.29 | 150.36 | 357,000 |
| August 28, 2026 | 153.65 | 154.28 | 152.28 | 152.95 | 437,100 |
| August 27, 2026 | 152.03 | 153.12 | 150.65 | 152.98 | 366,900 |
| August 26, 2026 | 152.17 | 154.02 | 151.30 | 153.10 | 577,300 |
| August 25, 2026 | 152.71 | 152.71 | 150.50 | 151.09 | 470,300 |
| August 24, 2026 | 152.89 | 154.50 | 151.78 | 151.99 | 370,800 |
| August 21, 2026 | 153.55 | 154.13 | 151.53 | 152.67 | 413,200 |
| August 20, 2026 | 153.12 | 154.08 | 151.42 | 152.61 | 396,400 |