Wintrust Financial Corporation (WTFC) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
WTFC Historical Performance
Short-Term Returns
WTFC Stock Price Trajectory (2011–2026)
As of May 6, 2026, Wintrust Financial Corporation (WTFC) trades at $153.28, representing a +34.7% return over the past year. The stock has delivered a +106.0% total return over five years (+14.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $162.96 on February 6, 2026. From this peak, WTFC has corrected -5.9%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers IBCP (+8.7% 1Y), FULT (+27.6% 1Y), and UMBF (+33.8% 1Y), WTFC has underperformed the peer group average. Compare WTFC vs IBCP →
WTFC Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 148.73 | 151.09 | 147.50 | 150.55 | 475K | +1.80% |
| 2026-04-22 | 151.66 | 152.11 | 147.17 | 147.89 | 645K | -1.58% |
| 2026-04-21 | 151.80 | 153.65 | 149.50 | 150.26 | 645K | +0.99% |
| 2026-04-20 | 147.38 | 149.85 | 147.38 | 148.79 | 587K | +0.42% |
| 2026-04-17 | 146.79 | 151.13 | 146.37 | 148.17 | 748K | +2.02% |
| 2026-04-16 | 145.93 | 146.68 | 144.99 | 145.24 | 361K | -0.56% |
| 2026-04-15 | 144.77 | 146.89 | 143.74 | 146.06 | 315K | +0.38% |
| 2026-04-14 | 146.35 | 146.85 | 145.31 | 145.51 | 301K | -1.17% |
| 2026-04-13 | 144.63 | 147.44 | 143.78 | 147.23 | 286K | +0.90% |
| 2026-04-10 | 147.19 | 147.22 | 145.44 | 145.92 | 305K | -1.02% |
| 2026-04-09 | 144.86 | 147.95 | 144.49 | 147.43 | 303K | +1.35% |
| 2026-04-08 | 144.76 | 146.68 | 144.38 | 145.46 | 419K | +3.57% |
| 2026-04-07 | 139.60 | 141.03 | 139.36 | 140.45 | 263K | +0.08% |
| 2026-04-06 | 139.98 | 140.66 | 138.72 | 140.34 | 279K | +0.53% |
| 2026-04-02 | 136.30 | 139.75 | 136.29 | 139.60 | 315K | -0.33% |
| 2026-04-01 | 139.74 | 141.78 | 139.71 | 140.06 | 523K | +0.88% |
| 2026-03-31 | 135.62 | 139.45 | 134.78 | 138.84 | 606K | +3.96% |
| 2026-03-30 | 132.59 | 134.08 | 131.82 | 133.55 | 468K | +1.03% |
| 2026-03-27 | 134.33 | 134.53 | 131.61 | 132.19 | 490K | -2.29% |
| 2026-03-26 | 135.87 | 136.92 | 134.07 | 135.29 | 441K | -1.21% |
| 2026-03-25 | 136.85 | 137.91 | 135.20 | 136.95 | 256K | +0.63% |
Full WTFC Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See WTFC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs WTFC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare WTFC vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonWTFC — Frequently Asked Questions
Quick answers to the most common questions about buying WTFC stock.
How has WTFC stock performed recently?
WTFC returned +34.7% over the past year, beating its 5-year annualized CAGR of +14.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is WTFC's all-time high price?
Wintrust Financial Corporation reached $162.96 on 2026-02-06. The 52-week high is $162.96. Current 1-year return of +34.7% 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 2011-2026, downloadable in CSV format.