Wintrust Financial Corporation (WTFC) Stock Price History
Historical prices from 1996 to 2026
- 1M
- -5.4%
- 3M
- -8.7%
- YTD
- +0.7%
- 1Y
- +8.0%
- 3Y
- +23.2%
- 5Y
- +13.1%
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
- +11.8%
WTFC Stock Price Trajectory (1996–2026)
As of September 24, 2026, Wintrust Financial Corporation (WTFC) trades at $143.71, representing a +8.0% return over the past year. The stock has delivered a +96.4% total return over five years (+13.1% 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 -14.1%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers IBCP (+11.7% 1Y), FULT (+20.3% 1Y), and UMBF (+11.6% 1Y), WTFC has underperformed the peer group average. Compare WTFC vs IBCP →
WTFC Historical Price Data · from 1996
Rows 1–50 of 7,529| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 144.60 | 145.97 | 143.57 | 143.71 | 381K | -0.68% |
| 2026-09-22 | 147.85 | 148.10 | 144.50 | 144.70 | 412K | -1.62% |
| 2026-09-21 | 148.22 | 148.64 | 146.86 | 147.08 | 331K | -0.30% |
| 2026-09-18 | 148.41 | 148.41 | 146.96 | 147.52 | 985K | -0.28% |
| 2026-09-17 | 150.10 | 150.17 | 147.76 | 147.94 | 434K | -0.20% |
| 2026-09-16 | 150.72 | 151.73 | 145.60 | 148.24 | 502K | -2.13% |
| 2026-09-15 | 152.34 | 153.28 | 151.15 | 151.47 | 365K | -0.34% |
| 2026-09-14 | 152.08 | 153.37 | 150.90 | 151.99 | 423K | -0.11% |
| 2026-09-11 | 152.21 | 152.54 | 149.88 | 152.16 | 531K | +0.94% |
| 2026-09-10 | 150.15 | 151.05 | 148.80 | 150.75 | 426K | +0.13% |
| 2026-09-09 | 151.27 | 152.03 | 150.08 | 150.55 | 402K | -1.20% |
| 2026-09-08 | 154.31 | 154.57 | 152.20 | 152.38 | 484K | -1.13% |
| 2026-09-04 | 152.90 | 154.61 | 152.90 | 154.12 | 223K | +0.39% |
| 2026-09-03 | 153.00 | 154.30 | 151.77 | 153.52 | 335K | +0.85% |
| 2026-09-02 | 150.20 | 153.59 | 149.49 | 152.22 | 380K | +2.34% |
| 2026-09-01 | 149.75 | 151.35 | 148.25 | 148.74 | 354K | -1.08% |
| 2026-08-31 | 152.54 | 152.54 | 150.29 | 150.36 | 357K | -1.69% |
| 2026-08-28 | 153.20 | 154.26 | 152.23 | 152.95 | 437K | -0.02% |
| 2026-08-27 | 152.03 | 153.12 | 150.65 | 152.98 | 367K | -0.08% |
| 2026-08-26 | 152.17 | 154.02 | 151.30 | 153.10 | 577K | +1.33% |
| 2026-08-25 | 152.71 | 152.71 | 150.50 | 151.09 | 470K | -0.59% |
| 2026-08-24 | 152.89 | 154.50 | 151.78 | 151.99 | 371K | -0.45% |
| 2026-08-21 | 153.55 | 154.13 | 151.53 | 152.67 | 413K | +0.04% |
| 2026-08-20 | 153.12 | 154.07 | 151.42 | 152.61 | 396K | -0.52% |
| 2026-08-19 | 159.05 | 159.49 | 153.27 | 153.41 | 663K | -3.43% |
| 2026-08-18 | 161.43 | 162.08 | 158.28 | 158.86 | 618K | -1.30% |
| 2026-08-17 | 161.74 | 163.93 | 160.61 | 160.96 | 433K | -0.93% |
| 2026-08-14 | 162.13 | 163.32 | 160.22 | 162.47 | 314K | +0.01% |
| 2026-08-13 | 163.64 | 164.57 | 161.33 | 162.45 | 494K | -0.09% |
| 2026-08-12 | 162.03 | 163.04 | 160.62 | 162.60 | 875K | +0.31% |
| 2026-08-11 | 159.55 | 162.32 | 158.74 | 162.10 | 726K | +1.82% |
| 2026-08-10 | 158.52 | 160.03 | 158.10 | 159.20 | 540K | +0.28% |
| 2026-08-07 | 158.61 | 160.37 | 157.78 | 158.75 | 875K | -0.24% |
| 2026-08-06 | 162.44 | 162.56 | 158.99 | 159.13 | 427K | -1.43% |
| 2026-08-05 | 164.44 | 164.44 | 161.37 | 161.44 | 517K | -0.94% |
| 2026-08-04 | 161.92 | 164.59 | 160.85 | 162.97 | 1.02M | +0.75% |
| 2026-08-03 | 159.86 | 162.27 | 159.86 | 161.76 | 486K | +1.39% |
| 2026-07-31 | 160.52 | 160.71 | 158.24 | 159.54 | 481K | -0.07% |
| 2026-07-30 | 160.16 | 160.21 | 158.17 | 159.65 | 593K | +0.28% |
| 2026-07-29 | 159.72 | 161.85 | 158.63 | 159.21 | 458K | -1.16% |
| 2026-07-28 | 160.40 | 161.60 | 159.77 | 161.08 | 688K | +1.38% |
| 2026-07-27 | 159.05 | 161.40 | 158.72 | 158.88 | 541K | +0.14% |
| 2026-07-24 | 157.97 | 159.65 | 156.68 | 158.66 | 544K | +0.56% |
| 2026-07-23 | 157.20 | 157.84 | 155.71 | 157.77 | 678K | -0.48% |
| 2026-07-22 | 157.65 | 159.10 | 155.90 | 158.53 | 829K | -0.25% |
| 2026-07-21 | 162.09 | 162.09 | 156.51 | 158.93 | 1.46M | -2.89% |
| 2026-07-20 | 164.65 | 165.55 | 162.29 | 163.66 | 865K | -0.39% |
| 2026-07-17 | 165.41 | 166.03 | 163.87 | 164.30 | 1.39M | -1.56% |
| 2026-07-16 | 162.71 | 167.22 | 162.71 | 166.90 | 689K | +2.63% |
| 2026-07-15 | 162.11 | 164.07 | 161.67 | 162.62 | 549K | +0.16% |
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 +8.0% over the past year, beating its 5-year annualized CAGR of +13.1%. The stock trades below 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 +8.0% 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.