Wintrust Financial Corporation (WTFC) Stock Price History
Historical prices from 1996 to 2026
- 1M
- +6.5%
- 3M
- +15.0%
- YTD
- +13.2%
- 1Y
- +23.6%
- 3Y
- +29.7%
- 5Y
- +17.2%
Loading 10-year price history...
WTFC Historical Performance
WTFC Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +58.7%
- 2003 annual price return
- +40.3%
- 2004 annual price return
- +27.2%
- 2005 annual price return
- -1.7%
- 2006 annual price return
- -12.0%
- 2007 annual price return
- -31.3%
- 2008 annual price return
- -36.3%
- 2009 annual price return
- +51.2%
- 2010 annual price return
- +8.4%
- 2011 annual price return
- -18.0%
- 2012 annual price return
- +24.8%
- 2013 annual price return
- +21.3%
- 2014 annual price return
- +2.3%
- 2015 annual price return
- +4.5%
- 2016 annual price return
- +53.5%
- 2017 annual price return
- +13.9%
- 2018 annual price return
- -19.2%
- 2019 annual price return
- +4.4%
- 2020 annual price return
- -14.0%
- 2021 annual price return
- +49.1%
- 2022 annual price return
- -9.0%
- 2023 annual price return
- +10.8%
- 2024 annual price return
- +34.6%
- 2025 annual price return
- +12.7%
- 2026 annual price return
- +1.0%
WTFC Stock Price Trajectory (1996–2026)
As of July 8, 2026, Wintrust Financial Corporation (WTFC) trades at $161.45, representing a +23.6% return over the past year. The stock has delivered a +133.1% total return over five years (+17.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $164.00 on July 7, 2026. From this peak, WTFC has corrected -1.6%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers IBCP (+5.4% 1Y), FULT (+27.9% 1Y), and UMBF (+34.0% 1Y), WTFC has underperformed the peer group average. Compare WTFC vs IBCP →
WTFC Historical Price Data · from 1996
Rows 1–50 of 7,475| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 162.71 | 164.00 | 161.09 | 161.45 | 667K | -0.82% |
| 2026-07-06 | 162.01 | 163.61 | 160.98 | 162.78 | 405K | +0.99% |
| 2026-07-02 | 163.44 | 164.00 | 159.71 | 161.19 | 501K | -0.98% |
| 2026-07-01 | 160.45 | 163.19 | 159.99 | 162.79 | 455K | +1.29% |
| 2026-06-30 | 160.20 | 161.23 | 159.40 | 160.72 | 431K | +0.22% |
| 2026-06-29 | 161.37 | 161.85 | 159.65 | 160.37 | 571K | -0.58% |
| 2026-06-26 | 162.13 | 162.48 | 159.84 | 161.31 | 0 | -0.35% |
| 2026-06-25 | 158.93 | 163.36 | 158.93 | 161.88 | 597K | +1.30% |
| 2026-06-24 | 158.10 | 160.81 | 157.71 | 159.81 | 617K | +1.49% |
| 2026-06-23 | 155.78 | 157.73 | 155.60 | 157.47 | 527K | +1.09% |
| 2026-06-22 | 153.50 | 156.64 | 153.50 | 155.77 | 449K | +1.08% |
| 2026-06-18 | 154.78 | 156.92 | 153.81 | 154.11 | 914K | +0.12% |
| 2026-06-17 | 156.26 | 158.09 | 152.89 | 153.92 | 460K | -2.08% |
| 2026-06-16 | 158.17 | 159.45 | 156.58 | 157.19 | 417K | +0.31% |
| 2026-06-15 | 160.40 | 161.05 | 156.08 | 156.70 | 475K | -1.61% |
| 2026-06-12 | 157.46 | 159.33 | 156.47 | 159.26 | 431K | +2.19% |
| 2026-06-11 | 154.93 | 156.03 | 152.73 | 155.85 | 459K | +0.79% |
| 2026-06-10 | 154.40 | 156.96 | 154.33 | 154.63 | 479K | -0.37% |
| 2026-06-09 | 153.03 | 157.14 | 152.42 | 155.20 | 557K | +2.38% |
| 2026-06-08 | 153.45 | 154.38 | 151.47 | 151.59 | 485K | -0.86% |
| 2026-06-05 | 152.16 | 154.00 | 152.06 | 152.90 | 335K | +0.27% |
| 2026-06-04 | 149.62 | 152.85 | 149.62 | 152.49 | 353K | +3.02% |
| 2026-06-03 | 149.39 | 149.39 | 147.66 | 148.02 | 412K | -1.39% |
| 2026-06-02 | 147.13 | 150.35 | 147.08 | 150.10 | 278K | +2.05% |
| 2026-06-01 | 147.34 | 149.73 | 146.85 | 147.08 | 327K | -2.10% |
| 2026-05-29 | 149.20 | 151.27 | 149.20 | 150.23 | 536K | -0.31% |
| 2026-05-28 | 149.81 | 151.16 | 145.56 | 150.69 | 296K | 0.00% |
| 2026-05-27 | 151.67 | 152.41 | 150.29 | 150.69 | 355K | -0.51% |
| 2026-05-26 | 150.96 | 152.38 | 150.32 | 151.46 | 248K | +1.05% |
| 2026-05-22 | 150.37 | 150.37 | 149.46 | 149.89 | 253K | +0.21% |
| 2026-05-21 | 148.79 | 150.00 | 147.81 | 149.57 | 287K | -0.16% |
| 2026-05-20 | 146.88 | 150.28 | 144.25 | 149.81 | 389K | +2.40% |
| 2026-05-19 | 146.41 | 147.27 | 145.31 | 146.30 | 312K | -0.40% |
| 2026-05-18 | 145.31 | 147.86 | 144.72 | 146.89 | 374K | +1.63% |
| 2026-05-15 | 147.08 | 147.08 | 143.22 | 144.53 | 430K | -1.34% |
| 2026-05-14 | 147.66 | 148.70 | 146.26 | 146.49 | 408K | -0.10% |
| 2026-05-13 | 148.16 | 148.90 | 145.65 | 146.63 | 338K | -1.03% |
| 2026-05-12 | 150.48 | 150.92 | 146.11 | 148.15 | 522K | -1.59% |
| 2026-05-11 | 152.12 | 152.57 | 149.22 | 150.55 | 668K | -0.72% |
| 2026-05-08 | 151.53 | 152.28 | 150.60 | 151.64 | 405K | +0.30% |
| 2026-05-07 | 152.82 | 153.50 | 150.51 | 151.18 | 429K | -1.37% |
| 2026-05-06 | 151.07 | 154.27 | 151.07 | 153.28 | 489K | +1.88% |
| 2026-05-05 | 149.31 | 151.19 | 148.48 | 150.46 | 132K | +1.01% |
| 2026-05-04 | 149.15 | 150.21 | 147.83 | 148.95 | 282K | -0.41% |
| 2026-05-01 | 149.52 | 151.47 | 148.74 | 149.57 | 300K | -0.66% |
| 2026-04-30 | 147.92 | 151.34 | 147.43 | 150.57 | 591K | +1.71% |
| 2026-04-29 | 151.16 | 151.16 | 147.35 | 148.04 | 302K | -1.67% |
| 2026-04-28 | 149.85 | 151.00 | 149.75 | 150.55 | 286K | +0.88% |
| 2026-04-27 | 147.40 | 149.96 | 145.34 | 149.24 | 325K | +0.90% |
| 2026-04-24 | 149.87 | 151.00 | 147.55 | 147.91 | 435K | -1.75% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
WTFC — Frequently Asked Questions
Quick answers to the most common questions about buying WTFC stock.
How has WTFC stock performed recently?
WTFC returned +23.6% over the past year, beating its 5-year annualized CAGR of +17.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is WTFC's all-time high price?
Wintrust Financial Corporation reached $164.00 on 2026-07-07. The 52-week high is $164.00. Current 1-year return of +23.6% places the stock closer to historical peaks.
Where can I download WTFC historical price data?
This page provides WTFC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1996-2026, downloadable in CSV format.