Wintrust Financial Stock Price History
NASDAQ: WTFCFinanceMajor BanksUSD
143.32-0.885 (-0.61%)
Market open · Delayed 15 min · as of Oct 9, 12:47 PM ET
WTFC price history at a glance
The price history for Wintrust Financial (WTFC) on this page begins on April 13, 1998, when the stock closed at $12.92; it most recently closed at $144.20 on October 5, 2026. The highest price in this record is $167.22, reached on July 13, 2026; the latest close is 13.8% below that peak. Across the 27 complete calendar years in the table, WTFC finished higher in 18 and lower in 9. Its best year was 2001 (+88.2%) and its worst was 2007 (-35.9%).
Over roughly 28 years the share price changed +1016.4%, a 8.8% compound annual price return (excluding dividends). In the last 12 months alone, WTFC has gained 9.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1998
- $167.22
- Date of high
- Jul 13, 2026
- Low since 1998
- $8.92
- Date of low
- Jan 17, 2000
- 52-week high
- $167.22
- 52-week low
- $119.61
- Last close
- $144.20
WTFC returns
1 week
+0.45%
1 month
-5.37%
3 months
-10.84%
6 months
-2.19%
Year to date
+3.13%
1 year
+9.57%
3 years
+95.98%
5 years
+71.71%
WTFC price return, excluding dividends.
WTFC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 144.20 | +1.08% |
| 2025 | 142.66 | +13.39% |
| 2024 | 125.81 | +35.64% |
| 2023 | 92.75 | +9.74% |
| 2022 | 84.52 | -6.94% |
| 2021 | 90.82 | +48.67% |
| 2020 | 61.09 | -13.84% |
| 2019 | 70.90 | +2.68% |
| 2018 | 69.05 | -16.17% |
| 2017 | 82.37 | +13.50% |
| 2016 | 72.57 | +49.57% |
| 2015 | 48.52 | +4.52% |
| 2014 | 46.42 | +1.69% |
| 2013 | 45.65 | +18.91% |
| 2012 | 38.39 | +36.86% |
| 2011 | 28.05 | -15.08% |
| 2010 | 33.03 | +7.28% |
| 2009 | 30.79 | +51.15% |
| 2008 | 20.37 | -33.86% |
| 2007 | 30.80 | -35.86% |
| 2006 | 48.02 | -12.53% |
| 2005 | 54.90 | -3.62% |
| 2004 | 56.96 | +27.17% |
| 2003 | 44.79 | +42.06% |
| 2002 | 31.53 | +57.65% |
| 2001 | 20.00 | +88.24% |
| 2000 | 10.63 | +4.51% |
| 1999 | 10.17 | -22.29% |
| 1998* | 13.08 | +1.29% |
* Partial year: the record begins after the start of 1998; return measured from the first available close.
2026 return is year to date.
WTFC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 141.51 | 144.68 | 141.48 | 144.20 | +1.20% | |
| 142.92 | 143.33 | 138.23 | 142.49 | -1.69% | |
| 145.20 | 146.67 | 144.67 | 144.94 | -0.18% | |
| 146.02 | 147.16 | 143.70 | 145.20 | +0.12% | |
| 144.46 | 146.14 | 144.17 | 145.02 | +1.02% | |
| 141.60 | 144.07 | 138.56 | 143.55 | +1.22% | |
| 143.25 | 144.17 | 141.51 | 141.82 | -1.16% | |
| 144.15 | 145.03 | 142.44 | 143.49 | -0.37% | |
| 146.11 | 146.11 | 143.90 | 144.02 | -1.43% | |
| 145.42 | 146.49 | 144.74 | 146.11 | +1.24% | |
| 144.18 | 144.75 | 142.67 | 144.32 | +0.42% | |
| 144.60 | 145.98 | 143.57 | 143.71 | -0.68% | |
| 147.85 | 148.54 | 144.50 | 144.70 | -1.62% | |
| 148.22 | 148.66 | 146.86 | 147.08 | -0.30% | |
| 147.86 | 148.33 | 146.91 | 147.52 | -0.28% | |
| 150.17 | 150.17 | 147.76 | 147.94 | -0.20% | |
| 151.60 | 152.77 | 145.60 | 148.24 | -2.13% | |
| 151.99 | 153.28 | 151.00 | 151.47 | -0.34% | |
| 152.08 | 153.36 | 150.90 | 151.99 | -0.11% | |
| 152.21 | 152.54 | 149.88 | 152.16 | +0.94% | |
| 150.33 | 151.05 | 148.80 | 150.75 | +0.13% | |
| 151.27 | 152.26 | 150.08 | 150.55 | -1.20% | |
| 153.62 | 154.49 | 152.17 | 152.38 | -1.13% | |
| 152.90 | 154.64 | 152.72 | 154.12 | +0.39% | |
| 153.00 | 154.30 | 151.79 | 153.52 | +0.85% | |
| 149.52 | 153.59 | 149.49 | 152.22 | +2.34% | |
| 150.00 | 151.35 | 148.25 | 148.74 | -1.08% | |
| 152.56 | 152.95 | 150.29 | 150.36 | -1.69% | |
| 153.65 | 154.28 | 152.28 | 152.95 | -0.02% | |
| 152.03 | 153.12 | 150.65 | 152.98 | -0.08% | |
| 152.17 | 154.02 | 151.30 | 153.10 | +1.33% | |
| 152.71 | 152.71 | 150.50 | 151.09 | -0.59% | |
| 152.89 | 154.50 | 151.78 | 151.99 | -0.45% | |
| 153.55 | 154.13 | 151.53 | 152.67 | +0.04% | |
| 153.12 | 154.08 | 151.42 | 152.61 | -0.52% | |
| 159.05 | 159.49 | 153.27 | 153.41 | -3.43% | |
| 161.43 | 162.08 | 158.28 | 158.86 | -1.30% | |
| 161.74 | 163.93 | 160.61 | 160.96 | -0.93% | |
| 162.13 | 163.32 | 160.22 | 162.47 | +0.01% | |
| 163.64 | 164.57 | 161.33 | 162.45 | -0.09% | |
| 162.03 | 163.04 | 160.62 | 162.60 | +0.31% | |
| 159.55 | 162.32 | 158.74 | 162.10 | +1.82% | |
| 158.52 | 160.03 | 158.11 | 159.20 | +0.28% | |
| 158.61 | 160.37 | 157.78 | 158.75 | -0.24% | |
| 162.44 | 162.56 | 158.99 | 159.13 | -1.43% | |
| 164.44 | 164.44 | 161.37 | 161.44 | -0.94% | |
| 161.92 | 164.59 | 160.85 | 162.97 | +0.75% | |
| 159.86 | 162.27 | 159.86 | 161.76 | +1.39% | |
| 160.52 | 160.71 | 158.24 | 159.54 | -0.07% | |
| 160.16 | 160.21 | 158.17 | 159.65 | +0.28% | |
| 159.72 | 161.85 | 158.63 | 159.21 | -1.16% | |
| 160.40 | 161.60 | 159.77 | 161.08 | +1.38% | |
| 159.05 | 161.40 | 158.72 | 158.88 | +0.14% | |
| 157.97 | 159.65 | 156.68 | 158.66 | +0.56% | |
| 157.20 | 157.84 | 155.71 | 157.77 | -0.48% | |
| 157.65 | 159.10 | 155.90 | 158.53 | -0.25% | |
| 162.09 | 162.09 | 156.51 | 158.93 | -2.89% | |
| 164.65 | 165.55 | 162.29 | 163.66 | -0.39% | |
| 165.41 | 166.03 | 163.87 | 164.30 | -1.56% | |
| 162.71 | 167.22 | 162.71 | 166.90 | +2.63% | |
| 162.11 | 164.07 | 161.67 | 162.62 | +0.16% | |
| 161.43 | 163.28 | 160.62 | 162.36 | +0.53% | |
| 162.16 | 162.31 | 160.88 | 161.50 | -0.01% | |
| 162.22 | 162.78 | 160.94 | 161.52 | -0.14% | |
| 158.84 | 162.69 | 158.84 | 161.74 | +2.10% | |
| 160.57 | 160.57 | 155.43 | 158.42 | -1.88% | |
| 162.71 | 164.00 | 161.09 | 161.45 | -0.82% | |
| 161.09 | 163.61 | 160.98 | 162.79 | +0.99% | |
| 163.96 | 164.00 | 159.71 | 161.19 | -0.98% | |
| 160.45 | 163.20 | 159.99 | 162.79 | +1.29% | |
| 160.20 | 161.23 | 159.40 | 160.72 | +0.22% | |
| 160.85 | 161.91 | 159.63 | 160.37 | -0.58% | |
| 162.13 | 162.58 | 159.85 | 161.31 | -0.35% | |
| 159.42 | 163.36 | 159.42 | 161.88 | +1.30% | |
| 157.73 | 160.81 | 157.71 | 159.81 | +1.49% | |
| 155.89 | 157.73 | 155.48 | 157.47 | +1.09% | |
| 154.69 | 156.69 | 154.13 | 155.77 | +1.08% | |
| 154.78 | 156.92 | 153.26 | 154.11 | +0.10% | |
| 156.26 | 158.09 | 152.89 | 153.96 | -2.05% | |
| 157.74 | 159.45 | 156.58 | 157.19 | +0.31% | |
| 160.00 | 161.05 | 156.08 | 156.70 | -1.61% | |
| 157.46 | 159.32 | 156.47 | 159.26 | +2.19% | |
| 154.93 | 156.03 | 152.73 | 155.85 | +0.79% | |
| 155.20 | 156.96 | 154.33 | 154.63 | -0.37% | |
| 153.03 | 157.14 | 152.42 | 155.20 | +2.38% | |
| 153.45 | 154.38 | 151.47 | 151.59 | -0.86% | |
| 152.46 | 154.00 | 151.46 | 152.90 | +0.27% | |
| 149.62 | 152.86 | 149.62 | 152.49 | +3.02% | |
| 149.39 | 149.39 | 147.66 | 148.02 | -1.39% | |
| 147.08 | 150.41 | 147.08 | 150.10 | +2.05% | |
| 148.17 | 149.73 | 146.61 | 147.08 | -2.10% | |
| 150.18 | 151.27 | 148.20 | 150.23 | -0.31% | |
| 149.81 | 151.16 | 145.56 | 150.69 | 0.00% | |
| 151.67 | 152.41 | 150.29 | 150.69 | -0.48% | |
| 150.96 | 152.39 | 150.32 | 151.41 | +1.01% | |
| 150.37 | 150.60 | 149.46 | 149.89 | +0.21% | |
| 149.09 | 150.09 | 147.81 | 149.57 | -0.16% | |
| 146.88 | 150.29 | 144.25 | 149.81 | +2.40% | |
| 146.61 | 147.27 | 145.31 | 146.30 | -0.40% | |
| 145.31 | 147.86 | 144.87 | 146.89 | +1.60% | |
| 147.08 | 147.08 | 143.22 | 144.58 | -1.30% | |
| 147.66 | 148.75 | 146.12 | 146.49 | -0.10% | |
| 148.16 | 148.90 | 145.65 | 146.63 | -1.03% | |
| 150.48 | 150.48 | 145.98 | 148.15 | -1.55% | |
| 152.04 | 152.58 | 149.22 | 150.48 | -0.76% | |
| 151.53 | 152.29 | 150.59 | 151.64 | +0.30% | |
| 153.30 | 153.50 | 150.51 | 151.18 | -1.37% | |
| 151.63 | 154.39 | 151.32 | 153.28 | +1.87% | |
| 149.31 | 151.19 | 148.48 | 150.46 | +1.01% | |
| 149.15 | 150.28 | 147.83 | 148.95 | -0.41% | |
| 150.57 | 151.52 | 148.74 | 149.57 | -0.66% | |
| 147.92 | 151.34 | 147.43 | 150.57 | +1.71% | |
| 149.62 | 150.03 | 147.36 | 148.04 | -1.67% | |
| 150.28 | 151.00 | 149.75 | 150.55 | +0.88% | |
| 148.15 | 149.99 | 145.35 | 149.24 | +0.90% | |
| 150.32 | 151.00 | 147.55 | 147.91 | -1.75% | |
| 148.73 | 151.09 | 147.50 | 150.55 | +1.80% | |
| 151.66 | 152.11 | 147.17 | 147.89 | -1.58% | |
| 151.80 | 153.75 | 149.51 | 150.26 | +0.99% | |
| 147.38 | 149.85 | 147.38 | 148.79 | +0.42% | |
| 146.79 | 151.13 | 146.37 | 148.17 | +2.02% | |
| 145.93 | 146.93 | 144.97 | 145.24 | -0.56% | |
| 145.37 | 146.89 | 143.74 | 146.06 | +0.38% | |
| 146.55 | 146.85 | 145.30 | 145.51 | -1.17% | |
| 144.98 | 147.44 | 143.78 | 147.23 | +0.90% | |
| 147.19 | 147.22 | 145.44 | 145.92 | -1.02% | |
| 144.86 | 147.95 | 144.49 | 147.43 | +1.35% | |
| 144.74 | 146.67 | 144.38 | 145.46 | +3.57% | |
| 139.60 | 141.04 | 139.36 | 140.45 | +0.08% | |
| 138.93 | 140.67 | 138.73 | 140.34 | +0.53% | |
| 137.05 | 139.75 | 136.29 | 139.60 | -0.33% | |
| 139.74 | 141.78 | 139.71 | 140.06 | +0.81% | |
| 135.62 | 139.45 | 134.78 | 138.94 | +4.04% | |
| 133.21 | 134.08 | 131.82 | 133.55 | +1.03% | |
| 134.33 | 134.53 | 131.42 | 132.19 | -2.29% | |
| 135.87 | 136.92 | 134.07 | 135.29 | -1.20% | |
| 136.85 | 137.91 | 135.20 | 136.93 | +0.61% | |
| 132.77 | 137.46 | 131.32 | 136.10 | +1.26% | |
| 135.90 | 137.17 | 134.05 | 134.40 | +1.41% | |
| 133.22 | 134.48 | 131.00 | 132.53 | -0.52% | |
| 130.36 | 134.27 | 129.37 | 133.22 | +1.91% | |
| 131.74 | 132.56 | 130.33 | 130.72 | -1.00% | |
| 133.16 | 133.96 | 131.28 | 132.04 | +0.38% | |
| 131.68 | 133.04 | 131.40 | 131.54 | +1.02% | |
| 132.86 | 133.10 | 129.15 | 130.21 | -1.00% | |
| 131.73 | 132.80 | 130.19 | 131.53 | -2.33% | |
| 135.77 | 136.51 | 134.15 | 134.67 | -1.43% | |
| 137.74 | 139.77 | 135.77 | 136.62 | -0.42% | |
| 134.89 | 137.98 | 132.16 | 137.20 | -0.63% | |
| 138.92 | 139.75 | 135.90 | 138.07 | -3.52% | |
| 143.41 | 144.41 | 141.25 | 143.11 | -1.54% | |
| 145.45 | 146.56 | 144.51 | 145.35 | +0.06% | |
| 143.59 | 146.82 | 141.89 | 145.26 | -0.97% | |
| 141.13 | 147.83 | 140.95 | 146.68 | +1.82% | |
| 148.43 | 149.46 | 141.25 | 144.06 | -5.34% | |
| 150.80 | 152.79 | 149.86 | 152.18 | +1.51% | |
| 149.85 | 151.06 | 148.60 | 149.92 | +0.71% | |
| 148.10 | 149.98 | 146.71 | 148.87 | -0.29% | |
| 156.14 | 157.50 | 147.88 | 149.31 | -4.47% | |
| 153.32 | 156.35 | 151.50 | 156.30 | +1.83% | |
| 154.57 | 155.60 | 152.78 | 153.49 | -1.03% | |
| 154.05 | 156.95 | 154.05 | 155.09 | +0.76% | |
| 153.86 | 156.04 | 153.54 | 153.92 | +0.12% | |
| 150.33 | 153.77 | 149.25 | 153.74 | +2.13% | |
| 155.71 | 156.03 | 149.86 | 150.54 | -2.36% | |
| 157.56 | 158.64 | 153.05 | 154.18 | -1.21% | |
| 157.84 | 160.40 | 155.78 | 156.07 | -1.58% | |
| 160.85 | 161.50 | 158.54 | 158.57 | -1.72% | |
| 159.37 | 162.96 | 158.92 | 161.35 | +2.14% | |
| 156.40 | 159.41 | 155.87 | 157.97 | +0.10% | |
| 156.83 | 161.57 | 155.50 | 157.82 | +1.14% | |
| 149.85 | 156.16 | 149.85 | 156.04 | +4.23% | |
| 147.49 | 150.33 | 147.03 | 149.71 | +1.51% | |
| 146.40 | 148.30 | 145.64 | 147.49 | -0.28% | |
| 145.84 | 147.99 | 145.47 | 147.90 | +1.82% | |
| 145.47 | 147.31 | 145.00 | 145.26 | -0.14% | |
| 146.96 | 146.96 | 144.44 | 145.47 | -0.66% | |
| 146.57 | 147.98 | 144.41 | 146.44 | +0.31% | |
| 151.95 | 152.07 | 145.28 | 145.99 | -4.09% | |
| 151.86 | 155.96 | 151.16 | 152.21 | +0.44% | |
| 148.42 | 155.99 | 145.00 | 151.54 | +4.71% | |
| 144.29 | 146.63 | 144.29 | 144.72 | -0.83% | |
| 146.22 | 147.35 | 145.57 | 145.93 | -0.32% | |
| 144.46 | 148.60 | 144.46 | 146.40 | +1.44% | |
| 143.00 | 144.82 | 142.00 | 144.32 | +0.82% | |
| 143.70 | 144.55 | 142.24 | 143.15 | -0.32% | |
| 144.48 | 145.00 | 142.38 | 143.61 | -1.57% | |
| 148.03 | 148.97 | 145.67 | 145.90 | -1.44% | |
| 146.10 | 149.79 | 146.07 | 148.03 | +1.32% | |
| 147.69 | 147.69 | 144.71 | 146.10 | -1.04% | |
| 145.33 | 147.73 | 144.66 | 147.63 | +1.53% | |
| 142.29 | 146.96 | 142.29 | 145.40 | +1.92% | |
| 139.61 | 143.68 | 139.02 | 142.66 | +2.03% | |
| 141.54 | 141.54 | 139.65 | 139.82 | -0.89% | |
| 142.14 | 142.14 | 140.72 | 141.07 | -0.28% | |
| 143.05 | 143.80 | 141.23 | 141.47 | -1.25% | |
| 143.14 | 143.97 | 142.58 | 143.26 | -0.32% | |
| 142.94 | 143.93 | 142.44 | 143.72 | +0.62% | |
| 144.10 | 144.70 | 142.75 | 142.84 | -1.04% | |
| 142.75 | 144.56 | 142.75 | 144.34 | +1.43% | |
| 141.83 | 143.14 | 141.41 | 142.31 | +0.35% | |
| 141.61 | 142.48 | 140.88 | 141.81 | +0.45% | |
| 140.67 | 142.73 | 140.48 | 141.17 | +0.03% | |
| 141.74 | 142.00 | 140.06 | 141.13 | -0.13% | |
| 141.54 | 142.52 | 140.58 | 141.31 | +0.30% | |
| 142.69 | 142.69 | 139.93 | 140.89 | -0.79% | |
| 140.06 | 143.76 | 140.06 | 142.01 | +0.69% | |
| 136.44 | 141.56 | 136.44 | 141.03 | +3.58% | |
| 137.58 | 138.99 | 135.92 | 136.16 | -1.03% | |
| 137.99 | 138.71 | 136.48 | 137.58 | +0.04% | |
| 136.61 | 138.24 | 135.46 | 137.52 | +0.74% | |
| 136.41 | 137.49 | 135.93 | 136.51 | -0.15% | |
| 135.07 | 137.18 | 134.04 | 136.72 | +1.22% | |
| 136.15 | 136.58 | 134.85 | 135.07 | -0.64% | |
| 133.47 | 136.51 | 133.38 | 135.94 | +1.43% | |
| 134.79 | 135.44 | 133.90 | 134.02 | -0.50% | |
| 136.26 | 137.00 | 134.24 | 134.70 | -1.32% | |
| 132.22 | 136.85 | 132.22 | 136.50 | +3.42% | |
| 131.29 | 132.67 | 129.86 | 131.99 | +0.56% | |
| 128.20 | 132.60 | 127.51 | 131.26 | +2.62% | |
| 128.03 | 131.98 | 127.43 | 127.91 | +0.11% | |
| 125.86 | 128.62 | 125.54 | 127.77 | +2.04% | |
| 123.03 | 125.86 | 122.00 | 125.21 | +1.43% | |
| 128.05 | 128.15 | 123.00 | 123.45 | -3.78% | |
| 127.84 | 128.30 | 126.03 | 128.30 | +0.21% | |
| 130.08 | 131.13 | 127.68 | 128.03 | -1.89% | |
| 131.53 | 133.63 | 130.33 | 130.50 | -0.36% | |
| 131.45 | 133.09 | 130.56 | 130.97 | -0.49% | |
| 130.77 | 132.95 | 130.30 | 131.61 | +0.76% | |
| 128.00 | 130.65 | 127.56 | 130.62 | +1.51% | |
| 129.38 | 130.13 | 127.23 | 128.68 | -0.84% | |
| 127.92 | 131.05 | 126.71 | 129.77 | +1.63% | |
| 128.09 | 128.85 | 126.26 | 127.69 | -0.86% | |
| 129.84 | 129.84 | 126.52 | 128.80 | -0.94% | |
| 127.22 | 130.22 | 125.95 | 130.02 | +1.85% | |
| 127.18 | 129.68 | 126.68 | 127.66 | +0.12% | |
| 128.37 | 130.12 | 127.01 | 127.51 | -1.50% | |
| 131.64 | 132.78 | 128.38 | 129.45 | -1.44% | |
| 129.82 | 132.22 | 129.29 | 131.34 | +1.78% | |
| 127.95 | 129.70 | 127.32 | 129.04 | +2.33% | |
| 126.57 | 127.69 | 125.79 | 126.10 | +0.06% | |
| 130.36 | 131.00 | 125.88 | 126.02 | -2.62% | |
| 124.36 | 129.83 | 122.68 | 129.41 | +2.26% | |
| 124.21 | 127.30 | 123.30 | 126.55 | +3.10% | |
| 122.22 | 123.18 | 120.13 | 122.74 | +2.08% | |
| 127.38 | 127.38 | 119.61 | 120.24 | -6.10% | |
| 132.26 | 132.26 | 127.53 | 128.05 | -2.77% | |
| 127.94 | 132.56 | 127.34 | 131.70 | +2.55% | |
| 126.52 | 129.28 | 126.51 | 128.43 | +2.33% | |
| 131.86 | 132.55 | 125.48 | 125.51 | -4.50% | |
| 131.73 | 132.29 | 130.27 | 131.42 | -0.14% | |
| 132.68 | 132.86 | 131.00 | 131.61 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WTFC chart for longer ranges.