Wintrust Financial Corporation (WTFCM) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Wintrust Financial Corporation (WTFCM) 10 years ago, it would be worth $1,534.68 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,152.07, while $1000 invested 1 year ago would be worth $1,002.81. This corresponds to total returns of 53.47%, 15.21%, 0.28%, respectively, with annualized returns of 4.37%, 2.87%, 0.28%.
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 |
|---|---|---|---|---|---|---|
| July 23, 2025 | 25 | 25 | 25 | 25 | 25 | 0 |
| July 22, 2025 | 25 | 25 | 25 | 25 | 25 | 0 |
| July 21, 2025 | 25 | 25 | 25 | 25 | 25 | 0 |
| July 18, 2025 | 25 | 25 | 25 | 25 | 25 | 0 |
| July 17, 2025 | 25 | 25 | 25 | 25 | 25 | 0 |
| July 16, 2025 | 25 | 25 | 25 | 25 | 25 | 0 |
| July 15, 2025 | 25 | 25 | 25 | 25 | 25 | 0 |
| July 14, 2025 | 24.99 | 25 | 25 | 25 | 24.99 | 7,806 |
| July 11, 2025 | 24.99 | 24.99 | 24.99 | 25 | 24.99 | 4,702 |
| July 10, 2025 | 24.99 | 24.98 | 24.98 | 24.99 | 24.98 | 4,608 |
| July 09, 2025 | 24.98 | 24.99 | 24.99 | 24.99 | 24.97 | 69,503 |
| July 08, 2025 | 24.97 | 24.97 | 24.97 | 24.98 | 24.97 | 2,719 |
| July 07, 2025 | 24.97 | 24.97 | 24.97 | 24.99 | 24.97 | 3,400 |
| July 03, 2025 | 24.96 | 24.96 | 24.96 | 24.97 | 24.96 | 9,100 |
| July 02, 2025 | 24.95 | 24.96 | 24.96 | 24.96 | 24.95 | 50,300 |
| July 01, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.94 | 33,500 |
| June 30, 2025 | 25.35 | 25.36 | 24.95 | 25.36 | 25.35 | 58,136 |
| June 27, 2025 | 25.34 | 25.34 | 24.93 | 25.34 | 25.34 | 9,921 |
| June 26, 2025 | 25.33 | 25.33 | 24.92 | 25.34 | 25.33 | 248,643 |
| June 25, 2025 | 25.33 | 25.33 | 24.92 | 25.34 | 25.33 | 97,700 |
| June 24, 2025 | 25.35 | 25.33 | 24.92 | 25.35 | 25.32 | 538,519 |
| June 23, 2025 | 25.32 | 25.34 | 24.93 | 25.34 | 25.32 | 16,103 |
| June 20, 2025 | 25.32 | 25.32 | 24.91 | 25.32 | 25.32 | 4,200 |
| June 18, 2025 | 25.31 | 25.31 | 24.9 | 25.32 | 25.31 | 7,832 |
| June 17, 2025 | 25.31 | 25.3 | 24.89 | 25.31 | 25.3 | 9,815 |
| June 16, 2025 | 25.29 | 25.3 | 24.89 | 25.32 | 25.29 | 178,011 |
| June 13, 2025 | 25.26 | 25.3 | 24.89 | 25.3 | 25.25 | 14,400 |
| June 12, 2025 | 25.26 | 25.25 | 24.84 | 25.27 | 25.25 | 14,700 |
| June 11, 2025 | 25.26 | 25.25 | 24.84 | 25.27 | 25.25 | 25,600 |
| June 10, 2025 | 25.25 | 25.25 | 24.84 | 25.26 | 25.25 | 13,900 |
| June 09, 2025 | 25.23 | 25.26 | 24.85 | 25.27 | 25.23 | 13,803 |
| June 06, 2025 | 25.23 | 25.23 | 24.82 | 25.25 | 25.23 | 5,620 |
| June 05, 2025 | 25.22 | 25.22 | 24.81 | 25.24 | 25.22 | 8,144 |
| June 04, 2025 | 25.21 | 25.21 | 24.8 | 25.22 | 25.2 | 9,000 |
| June 03, 2025 | 25.17 | 25.19 | 24.78 | 25.21 | 25.16 | 48,237 |
| June 02, 2025 | 25.1 | 25.18 | 24.77 | 25.19 | 25.1 | 199,315 |
| May 30, 2025 | 25.13 | 25.12 | 24.71 | 25.14 | 25.07 | 40,520 |
| May 29, 2025 | 25.09 | 25.13 | 24.72 | 25.2 | 25.09 | 94,439 |
| May 28, 2025 | 25.08 | 25.12 | 24.71 | 25.13 | 25.08 | 6,711 |
| May 27, 2025 | 25.13 | 25.08 | 24.67 | 25.13 | 24.99 | 42,900 |
| May 23, 2025 | 25.08 | 25.05 | 24.64 | 25.1 | 25 | 37,112 |
| May 22, 2025 | 25.09 | 25.11 | 24.7 | 25.13 | 25.05 | 37,000 |
| May 21, 2025 | 25.08 | 25.08 | 24.67 | 25.14 | 25.07 | 29,711 |
| May 20, 2025 | 25.11 | 25.11 | 24.7 | 25.13 | 25.06 | 15,038 |
| May 19, 2025 | 25.12 | 25.1 | 24.69 | 25.14 | 25.06 | 17,000 |
| May 16, 2025 | 25.1 | 25.08 | 24.67 | 25.12 | 25.07 | 5,808 |
| May 15, 2025 | 25.1 | 25.07 | 24.66 | 25.11 | 25.06 | 9,600 |
| May 14, 2025 | 25.09 | 25.08 | 24.67 | 25.17 | 25.06 | 25,400 |
| May 13, 2025 | 25.1 | 25.06 | 24.65 | 25.1 | 25.04 | 15,500 |
| May 12, 2025 | 25.04 | 25.09 | 24.68 | 25.13 | 25.02 | 222,600 |
| May 09, 2025 | 25.08 | 25.08 | 24.67 | 25.09 | 25.04 | 86,227 |
| May 08, 2025 | 25.06 | 25.08 | 24.67 | 25.12 | 25.05 | 171,600 |
| May 07, 2025 | 25.03 | 25.04 | 24.64 | 25.07 | 25.03 | 10,200 |
| May 06, 2025 | 25.04 | 25.03 | 24.63 | 25.04 | 25.02 | 5,033 |
| May 05, 2025 | 25 | 25.02 | 24.62 | 25.02 | 25 | 1,717 |
| May 02, 2025 | 24.99 | 25.03 | 24.63 | 25.04 | 24.99 | 4,200 |
| May 01, 2025 | 24.97 | 24.94 | 24.54 | 24.97 | 24.92 | 1,800 |
| April 30, 2025 | 25 | 25.01 | 24.61 | 25.03 | 24.97 | 4,229 |
| April 29, 2025 | 25.04 | 25.02 | 24.62 | 25.04 | 24.94 | 11,500 |
| April 28, 2025 | 25.03 | 25.04 | 24.64 | 25.04 | 24.98 | 2,200 |