Wintrust Financial Corporation (WTFC) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Wintrust Financial Corporation (WTFC) 10 years ago, it would be worth $3,133.39 as of September 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,160.2, while $1000 invested 1 year ago would be worth $1,114.2. This corresponds to total returns of 213.34%, 116.02%, 11.42%, respectively, with annualized returns of 12.09%, 16.64%, 11.42%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 18, 2026 | 147.86 | 147.52 | 147.52 | 148.32 | 146.91 | 987,109 |
| September 17, 2026 | 150.17 | 147.94 | 147.94 | 150.17 | 147.76 | 434,169 |
| September 16, 2026 | 151.6 | 148.24 | 148.24 | 152.77 | 145.6 | 503,051 |
| September 15, 2026 | 151.99 | 151.47 | 151.47 | 153.28 | 151 | 366,308 |
| September 11, 2026 | 152.21 | 152.16 | 152.16 | 152.54 | 149.88 | 531,333 |
| September 10, 2026 | 150.33 | 150.75 | 150.75 | 151.05 | 148.8 | 426,349 |
| September 09, 2026 | 151.27 | 150.55 | 150.55 | 152.26 | 150.08 | 402,469 |
| September 08, 2026 | 153.62 | 152.38 | 152.38 | 154.49 | 152.17 | 483,808 |
| September 04, 2026 | 152.9 | 154.12 | 154.12 | 154.64 | 152.72 | 222,562 |
| September 03, 2026 | 153 | 153.52 | 153.52 | 154.3 | 151.81 | 335,186 |
| September 02, 2026 | 149.52 | 152.22 | 152.22 | 153.59 | 149.49 | 380,370 |
| September 01, 2026 | 150 | 148.74 | 148.74 | 151.35 | 148.25 | 353,517 |
| August 31, 2026 | 152.56 | 150.36 | 150.36 | 152.95 | 150.29 | 356,994 |
| August 28, 2026 | 153.65 | 152.95 | 152.95 | 154.28 | 152.28 | 436,836 |
| August 27, 2026 | 152.03 | 152.98 | 152.98 | 153.12 | 150.65 | 366,940 |
| August 26, 2026 | 152.17 | 153.1 | 153.1 | 154.02 | 151.3 | 577,346 |
| August 25, 2026 | 152.71 | 151.09 | 151.09 | 152.71 | 150.5 | 470,278 |
| August 24, 2026 | 152.89 | 151.99 | 151.99 | 154.5 | 151.78 | 370,766 |
| August 21, 2026 | 153.55 | 152.67 | 152.67 | 154.13 | 151.53 | 413,207 |
| August 20, 2026 | 153.12 | 152.61 | 152.61 | 154.07 | 151.42 | 396,388 |
| August 19, 2026 | 159.05 | 153.41 | 153.41 | 159.49 | 153.27 | 662,461 |
| August 18, 2026 | 161.43 | 158.86 | 158.86 | 162.08 | 158.28 | 618,005 |
| August 17, 2026 | 161.74 | 160.96 | 160.96 | 163.93 | 160.61 | 432,856 |
| August 14, 2026 | 162.13 | 162.47 | 162.47 | 163.32 | 160.22 | 314,406 |
| August 13, 2026 | 163.64 | 162.45 | 162.45 | 164.57 | 161.33 | 494,319 |
| August 12, 2026 | 162.03 | 162.6 | 162.6 | 163.04 | 160.62 | 868,654 |
| August 11, 2026 | 159.55 | 162.1 | 162.1 | 162.32 | 158.74 | 725,292 |
| August 10, 2026 | 158.52 | 159.2 | 159.2 | 160.03 | 158.1 | 533,756 |
| August 07, 2026 | 158.61 | 158.75 | 158.75 | 160.37 | 157.78 | 887,676 |
| August 06, 2026 | 162.44 | 159.13 | 159.13 | 162.56 | 158.99 | 390,982 |
| August 05, 2026 | 164.44 | 161.44 | 161.44 | 164.44 | 161.37 | 517,027 |
| August 04, 2026 | 161.92 | 162.97 | 162.97 | 164.59 | 160.85 | 1.01M |
| August 03, 2026 | 159.86 | 161.76 | 161.76 | 162.27 | 159.86 | 468,354 |
| July 31, 2026 | 160.52 | 159.54 | 159.54 | 160.71 | 158.24 | 480,758 |
| July 30, 2026 | 160.16 | 159.65 | 159.65 | 160.21 | 158.17 | 576,466 |
| July 29, 2026 | 159.72 | 159.21 | 159.21 | 161.85 | 158.63 | 458,097 |
| July 28, 2026 | 160.4 | 161.08 | 161.08 | 161.6 | 159.77 | 683,345 |
| July 27, 2026 | 159.05 | 158.88 | 158.88 | 161.4 | 158.72 | 540,848 |
| July 24, 2026 | 157.97 | 158.66 | 158.66 | 159.65 | 156.68 | 543,524 |
| July 23, 2026 | 157.2 | 157.77 | 157.77 | 157.84 | 155.71 | 677,867 |
| July 22, 2026 | 157.65 | 158.53 | 158.53 | 159.1 | 155.9 | 828,588 |
| July 21, 2026 | 162.09 | 158.93 | 158.93 | 162.09 | 156.51 | 1.46M |
| July 20, 2026 | 164.65 | 163.66 | 163.66 | 165.55 | 162.29 | 864,277 |
| July 17, 2026 | 165.41 | 164.3 | 164.3 | 166.03 | 163.87 | 1.39M |
| July 16, 2026 | 162.71 | 166.9 | 166.9 | 167.22 | 162.71 | 682,377 |
| July 15, 2026 | 162.11 | 162.62 | 162.62 | 164.07 | 161.67 | 546,061 |
| July 14, 2026 | 161.43 | 162.36 | 162.36 | 163.28 | 160.62 | 757,054 |
| July 13, 2026 | 162.16 | 161.5 | 161.5 | 162.31 | 160.88 | 627,606 |
| July 10, 2026 | 162.22 | 161.52 | 161.52 | 162.78 | 160.94 | 444,556 |
| July 09, 2026 | 158.84 | 161.74 | 161.74 | 162.69 | 158.84 | 622,702 |
| July 08, 2026 | 160.57 | 158.42 | 158.42 | 160.57 | 155.43 | 681,915 |
| July 07, 2026 | 162.71 | 161.45 | 161.45 | 164 | 161.09 | 693,333 |
| July 06, 2026 | 161.09 | 162.79 | 162.79 | 163.61 | 160.98 | 420,720 |
| July 02, 2026 | 163.96 | 161.19 | 161.19 | 164 | 159.71 | 537,433 |
| July 01, 2026 | 160.45 | 162.79 | 162.79 | 163.2 | 159.99 | 467,626 |
| June 30, 2026 | 160.2 | 160.72 | 160.72 | 161.23 | 159.4 | 445,882 |
| June 29, 2026 | 160.85 | 160.37 | 160.37 | 161.91 | 159.63 | 595,204 |
| June 26, 2026 | 162.13 | 161.31 | 161.31 | 162.58 | 159.85 | 852,877 |
| June 25, 2026 | 159.42 | 161.88 | 161.88 | 163.36 | 159.42 | 622,282 |
| June 24, 2026 | 157.73 | 159.81 | 159.81 | 160.81 | 157.71 | 625,557 |