Wintrust Financial Corporation (WTFCP) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Wintrust Financial Corporation (WTFCP) since IPO date, it would be worth $1,406.07 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 $1,171.51, while $1000 invested 1 year ago would be worth $1,003.21. This corresponds to total returns of 40.61%, 17.15%, 0.32%, respectively, with annualized returns of 5.73%, 3.21%, 0.32%.
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 | 25 | 25 | 25 | 25 | 24.99 | 12,600 |
| July 11, 2025 | 24.99 | 25 | 25 | 25 | 24.99 | 16,847 |
| July 10, 2025 | 25 | 25 | 25 | 25 | 24.98 | 6,212 |
| July 09, 2025 | 24.99 | 25 | 25 | 25 | 24.98 | 7,900 |
| July 08, 2025 | 24.98 | 24.99 | 24.99 | 24.99 | 24.98 | 18,134 |
| July 07, 2025 | 24.98 | 24.99 | 24.99 | 24.99 | 24.97 | 88,400 |
| July 03, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.96 | 13,700 |
| July 02, 2025 | 24.95 | 24.97 | 24.97 | 24.97 | 24.95 | 30,800 |
| July 01, 2025 | 24.95 | 24.96 | 24.96 | 24.96 | 24.94 | 31,609 |
| June 30, 2025 | 25.37 | 25.38 | 24.95 | 25.39 | 25.37 | 116,432 |
| June 27, 2025 | 25.36 | 25.37 | 24.94 | 25.37 | 25.36 | 28,915 |
| June 26, 2025 | 25.35 | 25.36 | 24.93 | 25.36 | 25.35 | 13,100 |
| June 25, 2025 | 25.35 | 25.35 | 24.92 | 25.36 | 25.35 | 52,000 |
| June 24, 2025 | 25.35 | 25.35 | 24.92 | 25.36 | 25.35 | 23,228 |
| June 23, 2025 | 25.35 | 25.35 | 24.92 | 25.36 | 25.34 | 14,603 |
| June 20, 2025 | 25.34 | 25.34 | 24.91 | 25.44 | 25.34 | 155,600 |
| June 18, 2025 | 25.33 | 25.33 | 24.9 | 25.34 | 25.33 | 33,742 |
| June 17, 2025 | 25.33 | 25.33 | 24.9 | 25.33 | 25.32 | 29,008 |
| June 16, 2025 | 25.31 | 25.33 | 24.9 | 25.34 | 25.31 | 87,826 |
| June 13, 2025 | 25.28 | 25.31 | 24.88 | 25.31 | 25.28 | 25,741 |
| June 12, 2025 | 25.29 | 25.27 | 24.84 | 25.29 | 25.27 | 18,010 |
| June 11, 2025 | 25.26 | 25.27 | 24.84 | 25.29 | 25.26 | 16,040 |
| June 10, 2025 | 25.27 | 25.27 | 24.84 | 25.28 | 25.26 | 16,037 |
| June 09, 2025 | 25.25 | 25.27 | 24.84 | 25.27 | 25.25 | 11,000 |
| June 06, 2025 | 25.26 | 25.27 | 24.84 | 25.28 | 25.26 | 12,942 |
| June 05, 2025 | 25.26 | 25.26 | 24.83 | 25.26 | 25.24 | 5,100 |
| June 04, 2025 | 25.24 | 25.23 | 24.8 | 25.25 | 25.23 | 5,700 |
| June 03, 2025 | 25.24 | 25.23 | 24.8 | 25.24 | 25.21 | 29,607 |
| June 02, 2025 | 25.23 | 25.23 | 24.8 | 25.25 | 25.21 | 21,000 |
| May 30, 2025 | 25.23 | 25.22 | 24.79 | 25.25 | 25.22 | 44,900 |
| May 29, 2025 | 25.22 | 25.23 | 24.8 | 25.23 | 25.22 | 8,900 |
| May 28, 2025 | 25.21 | 25.22 | 24.79 | 25.24 | 25.2 | 410,439 |
| May 27, 2025 | 25.23 | 25.21 | 24.78 | 25.23 | 25.21 | 17,700 |
| May 23, 2025 | 25.2 | 25.21 | 24.78 | 25.21 | 25.2 | 17,423 |
| May 22, 2025 | 25.18 | 25.19 | 24.76 | 25.19 | 25.18 | 20,014 |
| May 21, 2025 | 25.19 | 25.19 | 24.76 | 25.2 | 25.18 | 28,915 |
| May 20, 2025 | 25.17 | 25.19 | 24.76 | 25.28 | 25.17 | 27,800 |
| May 19, 2025 | 25.17 | 25.16 | 24.73 | 25.18 | 25.16 | 40,524 |
| May 16, 2025 | 25.15 | 25.17 | 24.74 | 25.17 | 25.15 | 29,800 |
| May 15, 2025 | 25.16 | 25.15 | 24.72 | 25.16 | 25.15 | 118,100 |
| May 14, 2025 | 25.15 | 25.14 | 24.72 | 25.16 | 25.14 | 43,708 |
| May 13, 2025 | 25.16 | 25.14 | 24.72 | 25.16 | 25.14 | 230,000 |
| May 12, 2025 | 25.15 | 25.14 | 24.71 | 25.17 | 25.14 | 67,930 |
| May 09, 2025 | 25.13 | 25.19 | 24.76 | 25.21 | 25.13 | 43,648 |
| May 08, 2025 | 25.17 | 25.17 | 24.74 | 25.18 | 25.12 | 79,025 |
| May 07, 2025 | 25.15 | 25.18 | 24.75 | 25.18 | 25.15 | 6,900 |
| May 06, 2025 | 25.15 | 25.16 | 24.74 | 25.17 | 25.14 | 12,100 |
| May 05, 2025 | 25.13 | 25.15 | 24.72 | 25.16 | 25.12 | 5,715 |
| May 02, 2025 | 25.15 | 25.13 | 24.7 | 25.15 | 25.12 | 19,603 |
| May 01, 2025 | 25.1 | 25.12 | 24.69 | 25.14 | 25.09 | 9,600 |
| April 30, 2025 | 25.13 | 25.11 | 24.68 | 25.13 | 25.1 | 10,400 |
| April 29, 2025 | 25.12 | 25.11 | 24.68 | 25.13 | 25.08 | 8,400 |
| April 28, 2025 | 25.08 | 25.1 | 24.68 | 25.13 | 25.08 | 5,404 |