Get the Stockscreener App
119.28
1.77%
2.02
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Wintrust Financial Corp Stock (WTFC) Price History
The historical daily chart and data for Wintrust Financial Corp stock (WTFC), adjusted for splits and dividends, show that the latest closing stock price as of June 18, 2025, is $119.28.
- Wintrust Financial Corp all-time high stock price is $142.04, occurred on November 25, 2024.
- The lowest Wintrust Financial Corp stock price recorded was $22.02 on March 19, 2020. Since then, Wintrust Financial Corp's stock price has risen over 441.65% to $119.28 now.
- The 52-week high stock price for WTFC is $142.04, representing a 19.08% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for WTFC is $89.10, indicating a -25.30% decrease from the current share price, occurred on April 04, 2025.
- The closing price of Wintrust Financial Corp (WTFC) stock in the beginning of 2024 was $92.96. The stock closed the year at $84.52, a loss of over -9.08% for the year.
The table below shows more information about WTFC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 18, 2025 | $119.5 | $117.2 | $2.30 | 37,248.0 | +1.68% |
| Jun 17, 2025 | $118.4 | $116.6 | $1.85 | 287,815.0 | -0.82% |
| Jun 16, 2025 | $120.1 | $117.8 | $2.33 | 372,168.0 | +0.20% |
| Jun 13, 2025 | $119.3 | $117.0 | $2.33 | 317,277.0 | -1.76% |
| Jun 12, 2025 | $120.5 | $118.7 | $1.80 | 392,266.0 | -0.73% |
| Jun 11, 2025 | $123.8 | $120.8 | $3.01 | 374,079.0 | -1.71% |
| Jun 10, 2025 | $123.8 | $121.9 | $1.89 | 256,001.0 | +0.78% |
| Jun 09, 2025 | $123.6 | $121.8 | $1.72 | 266,088.0 | +0.35% |
| Jun 06, 2025 | $121.8 | $119.8 | $1.99 | 263,811.0 | +2.38% |
| Jun 05, 2025 | $120.2 | $118.3 | $1.92 | 318,751.0 | -0.86% |
| Jun 04, 2025 | $122.5 | $119.9 | $2.66 | 416,467.0 | -1.98% |
| Jun 03, 2025 | $122.5 | $119.2 | $3.34 | 293,988.0 | +2.33% |
| Jun 02, 2025 | $119.9 | $116.7 | $3.17 | 319,637.0 | +0.13% |
| May 30, 2025 | $119.8 | $118.3 | $1.53 | 251,115.0 | -0.45% |
| May 29, 2025 | $120.4 | $118.8 | $1.56 | 283,452.0 | +0.48% |
| May 28, 2025 | $121.5 | $119.3 | $2.17 | 312,355.0 | -1.49% |
| May 27, 2025 | $121.3 | $118.4 | $2.86 | 344,952.0 | +2.51% |
| May 23, 2025 | $118.9 | $114.7 | $4.18 | 190,290.0 | -0.42% |
| May 22, 2025 | $119.7 | $116.6 | $3.03 | 324,638.0 | +0.49% |
| May 21, 2025 | $121.4 | $118.0 | $3.34 | 250,749.0 | -3.19% |
| May 20, 2025 | $122.7 | $120.5 | $2.12 | 420,396.0 | -0.02% |
Wintrust Financial Corp Stock (WTFC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Wintrust Financial Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WTFC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Wintrust Financial Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Wintrust Financial Corp Stock (WTFC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $123.8 | $116.6 | $7.23 | 3,915,596.0 | -0.15% |
| May, 2025 | $123.5 | $110.5 | $12.92 | 6,398,773.0 | +7.41% |
| Apr, 2025 | $114.7 | $89.10 | $25.62 | 13,313,241.0 | -1.15% |
| Mar, 2025 | $126.0 | $106.6 | $19.42 | 9,486,919.0 | -9.65% |
| Feb, 2025 | $133.4 | $122.0 | $11.32 | 6,811,219.0 | -4.85% |
| Jan, 2025 | $137.9 | $122.4 | $15.58 | 9,873,243.0 | +4.89% |
Wintrust Financial Corp Stock (WTFC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $139.4 | $121.9 | $17.44 | 8,192,321.0 | -9.85% |
| Nov, 2024 | $142.0 | $111.9 | $30.18 | 8,145,023.0 | +19.09% |
| Oct, 2024 | $118.7 | $102.3 | $16.35 | 8,660,626.0 | +6.78% |
| Sep, 2024 | $110.9 | $100.0 | $10.88 | 7,329,238.0 | -0.25% |
| Aug, 2024 | $109.6 | $93.54 | $16.06 | 7,212,266.0 | +0.55% |
| Jul, 2024 | $113.7 | $95.85 | $17.83 | 11,964,277.0 | +9.78% |
| Jun, 2024 | $99.45 | $91.38 | $8.07 | 5,721,232.0 | -0.05% |
| May, 2024 | $104.1 | $94.71 | $9.43 | 5,353,316.0 | +2.04% |
| Apr, 2024 | $104.5 | $93.15 | $11.34 | 7,980,020.0 | -7.42% |
| Mar, 2024 | $105.3 | $93.38 | $11.91 | 8,317,442.0 | +8.34% |
| Feb, 2024 | $98.62 | $89.68 | $8.94 | 7,608,982.0 | -0.65% |
| Jan, 2024 | $100.7 | $89.78 | $10.93 | 9,650,561.0 | +4.56% |
Wintrust Financial Corp Stock (WTFC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $98.22 | $84.96 | $13.27 | 8,264,998.0 | +8.26% |
| Nov, 2023 | $86.55 | $73.37 | $13.17 | 7,506,717.0 | +14.70% |
| Oct, 2023 | $79.56 | $71.86 | $7.70 | 9,822,111.0 | -1.07% |
| Sep, 2023 | $80.01 | $74.21 | $5.80 | 7,409,025.0 | -2.72% |
| Aug, 2023 | $85.59 | $75.28 | $10.31 | 6,196,939.0 | -8.00% |
| Jul, 2023 | $86.81 | $70.25 | $16.56 | 10,552,223.0 | +16.17% |
| Jun, 2023 | $73.66 | $63.41 | $10.25 | 11,158,616.0 | +14.24% |
| May, 2023 | $68.99 | $58.12 | $10.87 | 10,942,352.0 | -7.02% |
| Apr, 2023 | $75.03 | $66.55 | $8.48 | 10,216,834.0 | -6.28% |
| Mar, 2023 | $92.67 | $57.48 | $35.19 | 20,169,331.0 | -20.82% |
| Feb, 2023 | $95.97 | $89.53 | $6.44 | 7,108,016.0 | +0.72% |
| Jan, 2023 | $91.56 | $79.79 | $11.77 | 9,505,023.0 | +8.22% |
0.29%
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):