Get the Stockscreener App
119.38
1.49%
-1.80
After Hours:
119.38
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 May 28, 2025, is $119.38.
- 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 442.11% to $119.38 now.
- The 52-week high stock price for WTFC is $142.04, representing a 18.98% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for WTFC is $89.10, indicating a -25.36% 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 |
|---|---|---|---|---|---|
| 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% |
| May 19, 2025 | $122.2 | $120.2 | $2.02 | 249,192.0 | -0.20% |
| May 16, 2025 | $122.7 | $120.5 | $2.26 | 398,976.0 | +0.01% |
| May 15, 2025 | $123.0 | $121.4 | $1.61 | 260,177.0 | -0.29% |
| May 14, 2025 | $123.4 | $120.9 | $2.46 | 442,832.0 | +0.39% |
| May 13, 2025 | $122.5 | $120.6 | $1.91 | 425,129.0 | +0.39% |
| May 12, 2025 | $123.5 | $120.6 | $2.82 | 351,354.0 | +4.77% |
| May 09, 2025 | $118.0 | $115.8 | $2.18 | 222,079.0 | -0.76% |
| May 08, 2025 | $117.9 | $114.9 | $2.97 | 280,134.0 | +2.33% |
| May 07, 2025 | $115.3 | $113.8 | $1.54 | 335,636.0 | +0.54% |
| May 06, 2025 | $115.0 | $113.4 | $1.56 | 205,459.0 | -1.22% |
| May 05, 2025 | $116.8 | $114.0 | $2.80 | 230,313.0 | -0.59% |
| May 02, 2025 | $116.2 | $113.8 | $2.41 | 255,157.0 | +2.85% |
| May 01, 2025 | $115.0 | $110.5 | $4.46 | 364,388.0 | +1.31% |
| Apr 30, 2025 | $111.8 | $109.5 | $2.29 | 476,168.0 | -1.63% |
| Apr 29, 2025 | $113.3 | $110.5 | $2.82 | 502,661.0 | +0.77% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $123.5 | $110.5 | $12.92 | 6,176,561.0 | +7.39% |
| 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% |
2.37%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):