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 $3,181.16 as of August 31, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,204.21, while $1000 invested 0 years ago would be worth $1,126.62. This corresponds to total returns of 218.12%, 120.42%, 12.66%, respectively, with annualized returns of 12.26%, 17.12%, 12.66%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 23, 2026 | 155.89 | 157.47 | 157.47 | 157.73 | 155.48 | 562,205 |
| June 22, 2026 | 154.69 | 155.77 | 155.77 | 156.69 | 154.13 | 471,963 |
| June 18, 2026 | 154.78 | 154.11 | 154.11 | 156.92 | 153.26 | 970,646 |
| June 17, 2026 | 156.26 | 153.96 | 153.96 | 158.09 | 152.89 | 485,900 |
| June 16, 2026 | 157.74 | 157.19 | 157.19 | 159.45 | 156.58 | 429,306 |
| June 15, 2026 | 160 | 156.7 | 156.7 | 161.05 | 156.08 | 485,617 |
| June 12, 2026 | 157.46 | 159.26 | 159.26 | 159.32 | 156.47 | 430,943 |
| June 11, 2026 | 154.93 | 155.85 | 155.85 | 156.03 | 152.73 | 466,105 |
| June 10, 2026 | 155.2 | 154.63 | 154.63 | 156.96 | 154.33 | 488,812 |
| June 09, 2026 | 153.03 | 155.2 | 155.2 | 157.14 | 152.42 | 562,282 |
| June 08, 2026 | 153.45 | 151.59 | 151.59 | 154.38 | 151.47 | 541,624 |
| June 05, 2026 | 152.46 | 152.9 | 152.9 | 154 | 151.46 | 335,190 |
| June 04, 2026 | 149.62 | 152.49 | 152.49 | 152.85 | 149.62 | 420,789 |