Wintrust Financial Corporation ( WTFC) - Price History
Monthly price history for WTFC (Wintrust Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $144.94 | $144.94 |
| September 2026 | $141.82 | $141.82 |
| August 2026 | $150.36 | $150.36 |
| July 2026 | $159 | $159.54 |
| June 2026 | $160.17 | $160.72 |
| May 2026 | $149.72 | $150.23 |
| April 2026 | $149.49 | $150.57 |
| March 2026 | $137.95 | $138.94 |
| February 2026 | $143.03 | $144.06 |
| January 2026 | $145.93 | $147.49 |
| December 2025 | $138.34 | $139.82 |
| November 2025 | $132.60 | $134.02 |
| October 2025 | $128.14 | $130.02 |
| September 2025 | $130.53 | $132.44 |
| August 2025 | $135.31 | $137.29 |
| July 2025 | $125.63 | $127.98 |
| June 2025 | $121.70 | $123.98 |
| May 2025 | $117.22 | $119.41 |
| April 2025 | $108.65 | $111.17 |
| March 2025 | $109.91 | $112.46 |
| February 2025 | $121.65 | $124.47 |
| January 2025 | $127.35 | $130.81 |
| December 2024 | $121.42 | $124.71 |
| November 2024 | $134.36 | $138.01 |
| October 2024 | $112.44 | $115.89 |
| September 2024 | $105.30 | $108.53 |
| August 2024 | $105.56 | $108.80 |
| July 2024 | $104.49 | $108.20 |
| June 2024 | $95.18 | $98.56 |
| May 2024 | $95.23 | $98.61 |
| April 2024 | $92.91 | $96.64 |
| March 2024 | $100.36 | $104.39 |
| February 2024 | $92.63 | $96.35 |
| January 2024 | $92.78 | $96.98 |
| December 2023 | $88.74 | $92.75 |
| November 2023 | $81.96 | $85.67 |
| October 2023 | $71.10 | $74.69 |
| September 2023 | $71.87 | $75.50 |
| August 2023 | $73.88 | $77.61 |
| July 2023 | $79.92 | $84.36 |
| June 2023 | $68.80 | $72.62 |
| May 2023 | $60.22 | $63.57 |
| April 2023 | $64.36 | $68.37 |
| March 2023 | $68.67 | $72.95 |
| February 2023 | $86.73 | $92.13 |
| January 2023 | $85.74 | $91.47 |
| December 2022 | $79.23 | $84.52 |
| November 2022 | $85.71 | $91.43 |
| October 2022 | $87.44 | $93.62 |
| September 2022 | $76.17 | $81.55 |
| August 2022 | $78.78 | $84.34 |
| July 2022 | $80.04 | $86.04 |
| June 2022 | $74.56 | $80.15 |
| May 2022 | $81.30 | $87.39 |
| April 2022 | $80.91 | $87.32 |
| March 2022 | $86.10 | $92.93 |
| February 2022 | $92.06 | $99.36 |
| January 2022 | $90.57 | $98.07 |
| December 2021 | $83.88 | $90.82 |
| November 2021 | $80.84 | $87.53 |
| October 2021 | $81.46 | $88.50 |
| September 2021 | $73.98 | $80.37 |
| August 2021 | $68.89 | $74.84 |
| July 2021 | $65.44 | $71.40 |
| June 2021 | $69.31 | $75.63 |
| May 2021 | $73.70 | $80.42 |
| April 2021 | $70.38 | $77.10 |
| March 2021 | $69.19 | $75.80 |
| February 2021 | $67.24 | $73.66 |
| January 2021 | $54.69 | $60.19 |
| December 2020 | $55.51 | $61.09 |
| November 2020 | $49.51 | $54.49 |
| October 2020 | $44.50 | $49.23 |
| September 2020 | $36.20 | $40.05 |
| August 2020 | $39.34 | $43.52 |
| July 2020 | $38.43 | $42.80 |
| June 2020 | $39.16 | $43.62 |
| May 2020 | $38.03 | $42.36 |
| April 2020 | $37.34 | $41.90 |
| March 2020 | $29.29 | $32.86 |
| February 2020 | $47.60 | $53.41 |
| January 2020 | $56.16 | $63.28 |
| December 2019 | $62.92 | $70.90 |
| November 2019 | $60.27 | $67.91 |
| October 2019 | $56.43 | $63.82 |
| September 2019 | $57.14 | $64.63 |
| August 2019 | $55.55 | $62.83 |
| July 2019 | $63.02 | $71.54 |
| June 2019 | $64.44 | $73.16 |
| May 2019 | $59.67 | $67.74 |
| April 2019 | $66.90 | $76.20 |
| March 2019 | $59.11 | $67.33 |
| February 2019 | $64.68 | $73.67 |
| January 2019 | $62.24 | $71.14 |
| December 2018 | $58.18 | $66.49 |
| November 2018 | $67.68 | $77.35 |
| October 2018 | $66.46 | $76.14 |
| September 2018 | $74.14 | $84.94 |
| August 2018 | $77.29 | $88.55 |
| July 2018 | $76.41 | $87.73 |
| June 2018 | $75.82 | $87.05 |
| May 2018 | $80.22 | $92.11 |
| April 2018 | $77.75 | $89.45 |
| March 2018 | $74.79 | $86.05 |
| February 2018 | $73.45 | $84.51 |
| January 2018 | $74.49 | $85.90 |
| December 2017 | $71.43 | $82.37 |
| November 2017 | $72.71 | $83.85 |
| October 2017 | $70.37 | $81.29 |
| September 2017 | $67.79 | $78.31 |
| August 2017 | $63.02 | $72.81 |
| July 2017 | $65.07 | $75.31 |
| June 2017 | $66.04 | $76.44 |
| May 2017 | $59.41 | $68.76 |
| April 2017 | $61.10 | $70.86 |
| March 2017 | $59.60 | $69.12 |
| February 2017 | $63.55 | $73.70 |
| January 2017 | $61.62 | $71.60 |
| December 2016 | $62.46 | $72.57 |
| November 2016 | $56.66 | $65.84 |
| October 2016 | $46.33 | $53.95 |
| September 2016 | $47.72 | $55.57 |
| August 2016 | $47.73 | $55.58 |
| July 2016 | $45.24 | $52.80 |
| June 2016 | $43.70 | $51 |
| May 2016 | $45.64 | $53.27 |
| April 2016 | $44.47 | $52.02 |
| March 2016 | $37.90 | $44.34 |
| February 2016 | $36.33 | $42.50 |
| January 2016 | $35.87 | $42.09 |
| December 2015 | $41.35 | $48.52 |
| November 2015 | $44.85 | $52.63 |
| October 2015 | $42.94 | $50.49 |
| September 2015 | $45.44 | $53.43 |
| August 2015 | $43.37 | $51 |
| July 2015 | $45.76 | $53.92 |
| June 2015 | $45.30 | $53.38 |
| May 2015 | $42.52 | $50.10 |
| April 2015 | $41.28 | $48.74 |
| March 2015 | $40.38 | $47.68 |
| February 2015 | $39.88 | $47.09 |
| January 2015 | $36.72 | $43.47 |
| December 2014 | $39.50 | $46.76 |
| November 2014 | $37.75 | $44.69 |
| October 2014 | $39.04 | $46.32 |
| September 2014 | $37.65 | $44.67 |
| August 2014 | $39.26 | $46.57 |
| July 2014 | $38.97 | $46.33 |
| June 2014 | $38.69 | $46 |
| May 2014 | $36.65 | $43.58 |
| April 2014 | $37.61 | $44.82 |
| March 2014 | $40.84 | $48.66 |
| February 2014 | $38.84 | $46.28 |
| January 2014 | $36.70 | $43.83 |
| December 2013 | $38.61 | $46.12 |
| November 2013 | $37.98 | $45.36 |
| October 2013 | $36.43 | $43.51 |
| September 2013 | $34.38 | $41.07 |
| August 2013 | $33.19 | $39.64 |
| July 2013 | $34.18 | $40.91 |
| June 2013 | $31.98 | $38.28 |
| May 2013 | $31.53 | $37.74 |
| April 2013 | $29.96 | $35.86 |
| March 2013 | $30.94 | $37.04 |
| February 2013 | $30.49 | $36.50 |
| January 2013 | $30.89 | $37.07 |
| December 2012 | $30.58 | $36.70 |
| November 2012 | $30.66 | $36.79 |
| October 2012 | $30.79 | $36.95 |
| September 2012 | $31.31 | $37.57 |
| August 2012 | $31.18 | $37.41 |
| July 2012 | $30.52 | $36.71 |
| June 2012 | $29.51 | $35.50 |
| May 2012 | $28.27 | $34.01 |
| April 2012 | $30.04 | $36.13 |
| March 2012 | $29.75 | $35.79 |
| February 2012 | $28.02 | $33.71 |
| January 2012 | $25.41 | $30.65 |
| December 2011 | $23.25 | $28.05 |
| November 2011 | $23.04 | $27.79 |
| October 2011 | $23.94 | $28.88 |
| September 2011 | $21.40 | $25.81 |
| August 2011 | $26.18 | $31.58 |
| July 2011 | $28.24 | $34.18 |
| June 2011 | $26.59 | $32.18 |
| May 2011 | $26.83 | $32.47 |
| April 2011 | $27.84 | $33.69 |
| March 2011 | $30.37 | $36.75 |
| February 2011 | $27.75 | $33.58 |
| January 2011 | $27.12 | $32.91 |
| December 2010 | $27.22 | $33.03 |
| November 2010 | $23.61 | $28.65 |
| October 2010 | $24.68 | $29.94 |
| September 2010 | $26.71 | $32.41 |
| August 2010 | $23.70 | $28.76 |
| July 2010 | $25.57 | $31.12 |
| June 2010 | $27.40 | $33.34 |
| May 2010 | $29.30 | $35.66 |
| April 2010 | $30.65 | $37.30 |
| March 2010 | $30.58 | $37.21 |
| February 2010 | $27.97 | $34.04 |
| January 2010 | $28.47 | $34.74 |
| December 2009 | $25.23 | $30.79 |
| November 2009 | $21.28 | $25.97 |
| October 2009 | $23.12 | $28.21 |
| September 2009 | $22.91 | $27.96 |
| August 2009 | $22.67 | $27.67 |
| July 2009 | $21.36 | $26.15 |
| June 2009 | $13.13 | $16.08 |
| May 2009 | $14.70 | $18 |
| April 2009 | $13.89 | $17 |
| March 2009 | $10.05 | $12.30 |
| February 2009 | $10.18 | $12.46 |
| January 2009 | $10.79 | $13.37 |
| December 2008 | $16.60 | $20.57 |
| November 2008 | $16.64 | $20.63 |
| October 2008 | $20.66 | $25.60 |
| September 2008 | $23.68 | $29.35 |
| August 2008 | $18.76 | $23.25 |
| July 2008 | $16.52 | $20.65 |
| June 2008 | $19.08 | $23.85 |
| May 2008 | $24.94 | $31.18 |
| April 2008 | $25.38 | $31.72 |
| March 2008 | $27.96 | $34.95 |
| February 2008 | $27 | $33.75 |
| January 2008 | $30.28 | $38.04 |
| December 2007 | $26.37 | $33.13 |
| November 2007 | $28.12 | $35.32 |
| October 2007 | $29.25 | $36.74 |
| September 2007 | $33.98 | $42.69 |
| August 2007 | $34.34 | $43.14 |
| July 2007 | $31.25 | $39.41 |
| June 2007 | $34.77 | $43.85 |
| May 2007 | $36.39 | $45.89 |
| April 2007 | $34.08 | $42.98 |
| March 2007 | $35.37 | $44.61 |
| February 2007 | $36.35 | $45.84 |
| January 2007 | $36.18 | $45.79 |
| December 2006 | $37.94 | $48.02 |
| November 2006 | $37.63 | $47.62 |
| October 2006 | $38.13 | $48.26 |
| September 2006 | $39.63 | $50.15 |
| August 2006 | $39.75 | $50.31 |
| July 2006 | $37.71 | $47.86 |
| June 2006 | $40.06 | $50.85 |
| May 2006 | $40.44 | $51.33 |
| April 2006 | $40.77 | $51.75 |
| March 2006 | $45.83 | $58.17 |
| February 2006 | $41.51 | $52.68 |
| January 2006 | $42.20 | $53.70 |
| December 2005 | $43.14 | $54.90 |
| November 2005 | $44.15 | $56.18 |
| October 2005 | $42.18 | $53.68 |
| September 2005 | $39.50 | $50.26 |
| August 2005 | $40.50 | $51.54 |
| July 2005 | $42.05 | $53.63 |
| June 2005 | $41.04 | $52.35 |
| May 2005 | $39.26 | $50.07 |
| April 2005 | $35.99 | $45.91 |
| March 2005 | $36.92 | $47.09 |
| February 2005 | $42.07 | $53.66 |
| January 2005 | $43.40 | $55.48 |
| December 2004 | $44.56 | $56.96 |
| November 2004 | $46.81 | $59.84 |
| October 2004 | $44.59 | $57 |
| September 2004 | $44.81 | $57.28 |
| August 2004 | $42.93 | $54.88 |
| July 2004 | $41.41 | $53.03 |
| June 2004 | $39.44 | $50.51 |
| May 2004 | $37.10 | $47.52 |
| April 2004 | $37.09 | $47.50 |
| March 2004 | $37.97 | $48.63 |
| February 2004 | $37.56 | $48.10 |
| January 2004 | $36.48 | $46.82 |
| December 2003 | $35.14 | $45.10 |
| November 2003 | $34.92 | $44.82 |
| October 2003 | $33.74 | $43.30 |
| September 2003 | $29.45 | $37.80 |
| August 2003 | $27.59 | $35.41 |
| July 2003 | $27.51 | $35.39 |
| June 2003 | $23.16 | $29.79 |
| May 2003 | $23.32 | $30 |
| April 2003 | $23.61 | $30.37 |
| March 2003 | $22.23 | $28.60 |
| February 2003 | $22.95 | $29.52 |
| January 2003 | $23.23 | $29.96 |
| December 2002 | $24.28 | $31.32 |
| November 2002 | $23.41 | $30.19 |
| October 2002 | $24.29 | $31.33 |
| September 2002 | $22.21 | $28.65 |
| August 2002 | $24.81 | $32 |
| July 2002 | $25.24 | $32.61 |
| June 2002 | $26.75 | $34.57 |
| May 2002 | $22.33 | $28.86 |
| April 2002 | $19.11 | $24.70 |
| March 2002 | $17.78 | $22.97 |
| February 2002 | $16.80 | $32.57 |
| January 2002 | $15.42 | $29.99 |
| December 2001 | $15.72 | $30.57 |
| November 2001 | $15.73 | $30.59 |
| October 2001 | $14.65 | $28.48 |
| September 2001 | $15.97 | $31.05 |
| August 2001 | $16.20 | $31.50 |
| July 2001 | $16.17 | $31.51 |
| June 2001 | $12.75 | $24.85 |
| May 2001 | $13.35 | $26.01 |
| April 2001 | $10.37 | $20.20 |
| March 2001 | $9.56 | $18.62 |
| February 2001 | $9.46 | $18.44 |
| January 2001 | $9.78 | $19.12 |
| December 2000 | $8.15 | $15.94 |
| November 2000 | $8.02 | $15.69 |
| October 2000 | $8.31 | $16.25 |
| September 2000 | $8.69 | $17 |
| August 2000 | $8.85 | $17.31 |
| July 2000 | $7.97 | $15.62 |
| June 2000 | $7.87 | $15.44 |
| May 2000 | $7.68 | $15.06 |
| April 2000 | $7.90 | $15.50 |
| March 2000 | $7.27 | $14.25 |
| February 2000 | $7.78 | $15.25 |
| January 2000 | $7.69 | $15.12 |
| December 1999 | $7.75 | $15.25 |
| November 1999 | $8.26 | $16.25 |
| October 1999 | $8.70 | $17.12 |
| September 1999 | $8.77 | $17.25 |
| August 1999 | $8.83 | $17.38 |
| July 1999 | $9.15 | $18 |
| June 1999 | $8.96 | $17.62 |
| May 1999 | $9.44 | $18.56 |
| April 1999 | $9.40 | $18.50 |
| March 1999 | $8.90 | $17.50 |
| February 1999 | $9.40 | $18.50 |
| January 1999 | $8.39 | $16.50 |
| December 1998 | $9.98 | $19.62 |
| November 1998 | $9.91 | $19.50 |
| October 1998 | $8.67 | $17.06 |
| September 1998 | $8.77 | $17.25 |
| August 1998 | $9.66 | $19 |
| July 1998 | $11.44 | $22.50 |
| June 1998 | $10.04 | $19.75 |
| May 1998 | $9.98 | $19.62 |
| April 1998 | $9.85 | $19.38 |
| March 1998 | $8,888.73 | $17,488.42 |
| February 1998 | $9,013.91 | $17,734.71 |
| January 1998 | $8,638.34 | $16,995.78 |
| December 1997 | $8,513.14 | $16,749.45 |
| November 1997 | $9,076.52 | $17,857.90 |
| October 1997 | $9,577.30 | $18,843.17 |
| September 1997 | $10,265.85 | $20,197.87 |
| August 1997 | $9,264.30 | $18,227.36 |
| July 1997 | $8,513.14 | $16,749.45 |
| June 1997 | $8,450.55 | $16,626.32 |
| May 1997 | $8,012.36 | $15,764.18 |
| April 1997 | $7,229.94 | $14,224.79 |
| March 1997 | $7,761.98 | $15,271.56 |
| February 1997 | $7,887.19 | $15,517.90 |
| January 1997 | $7,511.60 | $14,778.94 |
| December 1996 | $7,386.41 | $14,532.63 |
| November 1996 | $7,636.79 | $15,025.25 |
| October 1996 | $8,012.36 | $15,764.18 |
| September 1996 | $6,384.86 | $12,562.11 |
WTFC
List: Contenders
Price: $144.94
52 week price:
Dividend Yield: 1.48%
5-year range yield:
Forward Dividend Yield: 1.52%
Payout Ratio: 18.73%
Payout Ratio Range:
Dividend Per Share: 2.15 USD
Earnings Per Share: 12.45 USD
P/E Ratio: 12.74
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 446900
Market Capitalization: 9.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 13.62%
DGR5: 12.36%
DGR10: 16.58%
DGR20: 13.05%