Wintrust Financial Corporation (WTFC) NASDAQ

150.10

+3.02(+2.05%)

Updated at June 02 04:00PM

Currency In USD

WTFC Historical Return

If you invested $1000 in Wintrust Financial Corporation (WTFC) 10 years ago, it would be worth $3,295.28 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,992.3, while $1000 invested 1 year ago would be worth $1,240.91. This corresponds to total returns of 229.53%, 99.23%, 24.09%, respectively, with annualized returns of 12.66%, 14.77%, 24.09%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

WTFC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	147.08	150.1	150.1	150.41	147.08	390,867
June 01, 2026	148.17	147.08	147.08	149.73	146.61	354,284
May 29, 2026	150.18	150.23	150.23	151.27	148.2	586,622
May 28, 2026	149.88	150.69	150.69	151.15	145.55	295,887
May 27, 2026	151.67	150.69	150.69	152.41	150.29	371,319
May 26, 2026	150.96	151.41	151.41	152.39	150.32	260,517
May 22, 2026	150.37	149.89	149.89	150.6	149.46	292,108
May 21, 2026	149.09	149.57	149.57	150.09	147.81	309,715
May 20, 2026	146.88	149.81	149.81	150.29	144.25	397,645
May 19, 2026	146.42	146.3	146.3	147.27	145.31	311,583
May 18, 2026	145.31	146.89	146.89	147.86	144.87	490,026
May 15, 2026	147.08	144.58	144.58	147.08	143.22	446,559
May 14, 2026	147.66	146.49	146.49	148.75	146.12	425,322
May 13, 2026	148.16	146.63	146.63	148.9	145.65	337,892
May 12, 2026	150.48	148.15	148.15	150.92	146.11	522,417
May 11, 2026	152.04	150.48	150.48	152.57	149.22	675,605
May 08, 2026	151.53	151.64	151.64	152.29	150.59	411,617
May 07, 2026	153.3	151.18	151.18	153.5	150.51	447,145
May 06, 2026	151.63	153.28	153.28	154.39	151.32	497,603
May 05, 2026	149.31	150.46	150.46	151.19	148.48	274,771
May 04, 2026	149.15	148.95	148.95	150.28	147.83	298,424
May 01, 2026	150.57	149.57	149.57	151.52	148.74	324,621
April 30, 2026	147.92	150.57	150.57	151.34	147.43	631,749
April 29, 2026	149.62	148.04	148.04	150.03	147.35	312,697
April 28, 2026	150.28	150.55	150.55	151	149.75	293,723
April 27, 2026	148.15	149.24	149.24	149.99	145.35	326,848
April 24, 2026	150.32	147.91	147.91	151	147.55	449,931
April 23, 2026	148.73	150.55	150.55	151.09	147.5	481,393
April 22, 2026	151.66	147.89	147.89	152.11	147.17	653,583
April 21, 2026	151.8	150.26	150.26	153.75	149.51	654,706
April 20, 2026	147.38	148.79	148.79	149.85	147.38	587,105
April 17, 2026	146.79	148.17	148.17	151.13	146.37	804,614
April 16, 2026	145.93	145.24	145.24	146.93	144.97	368,427
April 15, 2026	145.37	146.06	146.06	146.89	143.74	314,614
April 14, 2026	146.55	145.51	145.51	146.85	145.3	314,014
April 13, 2026	144.98	147.23	147.23	147.44	143.78	294,714
April 10, 2026	147.19	145.92	145.92	147.22	145.44	312,744
April 09, 2026	144.86	147.43	147.43	147.95	144.49	326,034
April 08, 2026	144.74	145.46	145.46	146.67	144.38	436,897
April 07, 2026	139.6	140.45	140.45	141.04	139.36	268,104
April 06, 2026	138.93	140.34	140.34	140.67	138.73	341,929
April 02, 2026	137.05	139.6	139.6	139.75	136.29	324,409
April 01, 2026	139.74	140.06	140.06	141.78	139.71	529,881
March 31, 2026	135.62	138.94	138.94	139.45	134.78	623,649
March 30, 2026	133.21	133.55	133.55	134.08	131.82	509,210
March 27, 2026	134.33	132.19	132.19	134.53	131.42	528,027
March 26, 2026	135.87	135.29	135.29	136.92	134.07	450,283
March 25, 2026	136.85	136.93	136.93	137.91	135.2	262,871
March 24, 2026	132.77	136.1	136.1	137.46	131.32	284,301
March 23, 2026	135.9	134.4	134.4	137.17	134.05	430,316
March 20, 2026	133.22	132.53	132.53	134.48	131	1.3M
March 19, 2026	130.36	133.22	133.22	134.26	129.37	635,356
March 18, 2026	131.74	130.72	130.72	132.56	130.32	308,816
March 17, 2026	133.16	132.04	132.04	133.96	131.28	449,267
March 16, 2026	131.68	131.54	131.54	133.04	131.4	494,226
March 13, 2026	132.86	130.21	130.21	133.1	129.15	593,803
March 12, 2026	131.73	131.53	131.53	132.8	130.19	620,268
March 11, 2026	135.77	134.67	134.67	136.51	134.15	279,527
March 10, 2026	137.74	136.62	136.62	139.76	135.77	448,979
March 09, 2026	135.89	137.2	137.2	137.98	132.57	953,795