Wintrust Financial Corporation (WTFC) Stock Price History
Historical prices from 1996 to 2026
- 1M
- +4.4%
- 3M
- -4.9%
- YTD
- +6.0%
- 1Y
- +17.6%
- 3Y
- +23.3%
- 5Y
- +10.4%
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
- +0.4%
WTFC Stock Price Trajectory (1996–2026)
As of November 8, 2026, Wintrust Financial Corporation (WTFC) trades at $151.27, representing a +17.6% return over the past year. The stock has delivered a +74.2% total return over five years (+10.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $167.22 on July 16, 2026. From this peak, WTFC has corrected -9.5%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers IBCP (+19.0% 1Y), FULT (+36.8% 1Y), and UMBF (+24.9% 1Y), WTFC has underperformed the peer group average. Compare WTFC vs IBCP →
WTFC Historical Price Data · from 1996
Rows 1–50 of 7,561| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 150.47 | 152.80 | 150.47 | 151.27 | 448K | -0.30% |
| 2026-11-05 | 157.98 | 159.18 | 150.69 | 151.72 | 491K | -2.82% |
| 2026-11-04 | 159.97 | 161.08 | 155.78 | 156.12 | 459K | +0.48% |
| 2026-11-03 | 157.40 | 158.15 | 154.99 | 155.37 | 810K | -1.29% |
| 2026-11-02 | 153.95 | 158.88 | 152.98 | 157.40 | 706K | +3.29% |
| 2026-10-30 | 154.98 | 154.98 | 151.67 | 152.38 | 449K | -1.14% |
| 2026-10-29 | 152.90 | 154.48 | 152.39 | 154.13 | 948K | +2.56% |
| 2026-10-28 | 151.35 | 151.64 | 148.49 | 150.28 | 401K | -0.34% |
| 2026-10-27 | 152.00 | 152.00 | 149.68 | 150.79 | 336K | -0.25% |
| 2026-10-26 | 151.00 | 152.39 | 150.14 | 151.17 | 479K | +0.27% |
| 2026-10-23 | 148.89 | 151.28 | 148.53 | 150.77 | 621K | +0.68% |
| 2026-10-22 | 147.36 | 149.87 | 147.36 | 149.75 | 648K | +1.62% |
| 2026-10-21 | 147.66 | 148.52 | 146.60 | 147.36 | 745K | +0.74% |
| 2026-10-20 | 142.44 | 147.18 | 142.43 | 146.28 | 1.01M | +2.70% |
| 2026-10-19 | 144.21 | 145.07 | 141.71 | 142.44 | 701K | -1.14% |
| 2026-10-16 | 144.31 | 146.67 | 143.08 | 144.08 | 383K | +0.38% |
| 2026-10-15 | 142.29 | 144.19 | 140.85 | 143.54 | 637K | +1.79% |
| 2026-10-14 | 140.66 | 141.94 | 140.45 | 141.02 | 559K | -1.24% |
| 2026-10-13 | 145.53 | 145.56 | 142.56 | 142.79 | 354K | -0.98% |
| 2026-10-12 | 143.67 | 145.70 | 143.49 | 144.20 | 368K | +0.66% |
| 2026-10-09 | 143.76 | 144.30 | 142.69 | 143.25 | 295K | -0.66% |
| 2026-10-08 | 141.51 | 144.68 | 141.48 | 144.20 | 583K | +1.20% |
| 2026-10-07 | 142.92 | 143.32 | 138.23 | 142.49 | 1.21M | -1.69% |
| 2026-10-06 | 145.20 | 146.67 | 144.67 | 144.94 | 681K | -0.18% |
| 2026-10-05 | 146.02 | 147.16 | 143.70 | 145.20 | 672K | +0.12% |
| 2026-10-02 | 144.46 | 146.14 | 144.17 | 145.02 | 436K | +1.02% |
| 2026-10-01 | 141.60 | 144.07 | 138.56 | 143.55 | 810K | +1.22% |
| 2026-09-30 | 143.25 | 144.17 | 141.51 | 141.82 | 393K | -1.16% |
| 2026-09-29 | 144.15 | 145.03 | 142.44 | 143.49 | 536K | -0.37% |
| 2026-09-28 | 146.11 | 146.11 | 143.90 | 144.02 | 327K | -1.43% |
| 2026-09-25 | 145.42 | 146.49 | 144.74 | 146.11 | 317K | +1.24% |
| 2026-09-24 | 144.18 | 144.75 | 142.67 | 144.32 | 358K | +0.42% |
| 2026-09-23 | 144.60 | 145.98 | 143.57 | 143.71 | 381K | -0.68% |
| 2026-09-22 | 147.85 | 148.54 | 144.50 | 144.70 | 420K | -1.62% |
| 2026-09-21 | 148.22 | 148.66 | 146.86 | 147.08 | 343K | -0.30% |
| 2026-09-18 | 147.86 | 148.32 | 146.91 | 147.52 | 987K | -0.28% |
| 2026-09-17 | 150.17 | 150.17 | 147.76 | 147.94 | 474K | -0.20% |
| 2026-09-16 | 151.60 | 152.77 | 145.60 | 148.24 | 546K | -2.13% |
| 2026-09-15 | 151.99 | 153.28 | 151.00 | 151.47 | 421K | -0.34% |
| 2026-09-14 | 152.08 | 153.36 | 150.90 | 151.99 | 427K | -0.11% |
| 2026-09-11 | 152.21 | 152.54 | 149.88 | 152.16 | 539K | +0.94% |
| 2026-09-10 | 150.33 | 151.05 | 148.80 | 150.75 | 426K | +0.13% |
| 2026-09-09 | 151.27 | 152.26 | 150.08 | 150.55 | 403K | -1.20% |
| 2026-09-08 | 153.62 | 154.49 | 152.17 | 152.38 | 484K | -1.13% |
| 2026-09-04 | 152.90 | 154.64 | 152.72 | 154.12 | 228K | +0.39% |
| 2026-09-03 | 153.00 | 154.30 | 151.79 | 153.52 | 339K | +0.85% |
| 2026-09-02 | 149.52 | 153.59 | 149.49 | 152.22 | 380K | +2.34% |
| 2026-09-01 | 150.00 | 151.35 | 148.25 | 148.74 | 354K | -1.08% |
| 2026-08-31 | 152.56 | 152.95 | 150.29 | 150.36 | 357K | -1.69% |
| 2026-08-28 | 153.65 | 154.28 | 152.28 | 152.95 | 437K | -0.02% |
WTFC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +17.6% over the past year, beating its 5-year annualized CAGR of +10.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is WTFC's all-time high price?
Wintrust Financial Corporation reached $167.22 on 2026-07-16. The 52-week high is $167.22. Current 1-year return of +17.6% 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.