Wintrust Financial Corporation ( WTFC) - Price History
Monthly price history for WTFC (Wintrust Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $157.77 | $157.77 |
| June 2026 | $160.72 | $160.72 |
| May 2026 | $150.23 | $150.23 |
| April 2026 | $150 | $150.57 |
| March 2026 | $138.42 | $138.94 |
| February 2026 | $143.52 | $144.06 |
| January 2026 | $146.42 | $147.49 |
| December 2025 | $138.81 | $139.82 |
| November 2025 | $133.05 | $134.02 |
| October 2025 | $128.58 | $130.02 |
| September 2025 | $130.98 | $132.44 |
| August 2025 | $135.77 | $137.29 |
| July 2025 | $126.06 | $127.98 |
| June 2025 | $122.12 | $123.98 |
| May 2025 | $117.62 | $119.41 |
| April 2025 | $109.02 | $111.17 |
| March 2025 | $110.29 | $112.46 |
| February 2025 | $122.07 | $124.47 |
| January 2025 | $127.79 | $130.81 |
| December 2024 | $121.83 | $124.71 |
| November 2024 | $134.82 | $138.01 |
| October 2024 | $112.83 | $115.89 |
| September 2024 | $105.66 | $108.53 |
| August 2024 | $105.92 | $108.80 |
| July 2024 | $104.85 | $108.20 |
| June 2024 | $95.51 | $98.56 |
| May 2024 | $95.56 | $98.61 |
| April 2024 | $93.23 | $96.64 |
| March 2024 | $100.70 | $104.39 |
| February 2024 | $92.95 | $96.35 |
| January 2024 | $93.10 | $96.98 |
| December 2023 | $89.04 | $92.75 |
| November 2023 | $82.24 | $85.67 |
| October 2023 | $71.34 | $74.69 |
| September 2023 | $72.12 | $75.50 |
| August 2023 | $74.13 | $77.61 |
| July 2023 | $80.19 | $84.36 |
| June 2023 | $69.03 | $72.62 |
| May 2023 | $60.43 | $63.57 |
| April 2023 | $64.58 | $68.37 |
| March 2023 | $68.91 | $72.95 |
| February 2023 | $87.02 | $92.13 |
| January 2023 | $86.04 | $91.47 |
| December 2022 | $79.50 | $84.52 |
| November 2022 | $86 | $91.43 |
| October 2022 | $87.74 | $93.62 |
| September 2022 | $76.43 | $81.55 |
| August 2022 | $79.04 | $84.34 |
| July 2022 | $80.32 | $86.04 |
| June 2022 | $74.82 | $80.15 |
| May 2022 | $81.58 | $87.39 |
| April 2022 | $81.18 | $87.32 |
| March 2022 | $86.40 | $92.93 |
| February 2022 | $92.38 | $99.36 |
| January 2022 | $90.88 | $98.07 |
| December 2021 | $84.16 | $90.82 |
| November 2021 | $81.12 | $87.53 |
| October 2021 | $81.74 | $88.50 |
| September 2021 | $74.23 | $80.37 |
| August 2021 | $69.12 | $74.84 |
| July 2021 | $65.66 | $71.40 |
| June 2021 | $69.55 | $75.63 |
| May 2021 | $73.95 | $80.42 |
| April 2021 | $70.62 | $77.10 |
| March 2021 | $69.43 | $75.80 |
| February 2021 | $67.47 | $73.66 |
| January 2021 | $54.88 | $60.19 |
| December 2020 | $55.70 | $61.09 |
| November 2020 | $49.68 | $54.49 |
| October 2020 | $44.65 | $49.23 |
| September 2020 | $36.32 | $40.05 |
| August 2020 | $39.47 | $43.52 |
| July 2020 | $38.56 | $42.80 |
| June 2020 | $39.30 | $43.62 |
| May 2020 | $38.16 | $42.36 |
| April 2020 | $37.47 | $41.90 |
| March 2020 | $29.39 | $32.86 |
| February 2020 | $47.76 | $53.41 |
| January 2020 | $56.35 | $63.28 |
| December 2019 | $63.13 | $70.90 |
| November 2019 | $60.47 | $67.91 |
| October 2019 | $56.62 | $63.82 |
| September 2019 | $57.34 | $64.63 |
| August 2019 | $55.74 | $62.83 |
| July 2019 | $63.23 | $71.54 |
| June 2019 | $64.66 | $73.16 |
| May 2019 | $59.87 | $67.74 |
| April 2019 | $67.13 | $76.20 |
| March 2019 | $59.32 | $67.33 |
| February 2019 | $64.90 | $73.67 |
| January 2019 | $62.46 | $71.14 |
| December 2018 | $58.37 | $66.49 |
| November 2018 | $67.91 | $77.35 |
| October 2018 | $66.68 | $76.14 |
| September 2018 | $74.39 | $84.94 |
| August 2018 | $77.55 | $88.55 |
| July 2018 | $76.67 | $87.73 |
| June 2018 | $76.08 | $87.05 |
| May 2018 | $80.50 | $92.11 |
| April 2018 | $78.01 | $89.45 |
| March 2018 | $75.05 | $86.05 |
| February 2018 | $73.70 | $84.51 |
| January 2018 | $74.74 | $85.90 |
| December 2017 | $71.67 | $82.37 |
| November 2017 | $72.96 | $83.85 |
| October 2017 | $70.61 | $81.29 |
| September 2017 | $68.02 | $78.31 |
| August 2017 | $63.24 | $72.81 |
| July 2017 | $65.29 | $75.31 |
| June 2017 | $66.27 | $76.44 |
| May 2017 | $59.61 | $68.76 |
| April 2017 | $61.31 | $70.86 |
| March 2017 | $59.81 | $69.12 |
| February 2017 | $63.77 | $73.70 |
| January 2017 | $61.83 | $71.60 |
| December 2016 | $62.67 | $72.57 |
| November 2016 | $56.86 | $65.84 |
| October 2016 | $46.49 | $53.95 |
| September 2016 | $47.88 | $55.57 |
| August 2016 | $47.89 | $55.58 |
| July 2016 | $45.40 | $52.80 |
| June 2016 | $43.85 | $51 |
| May 2016 | $45.80 | $53.27 |
| April 2016 | $44.62 | $52.02 |
| March 2016 | $38.03 | $44.34 |
| February 2016 | $36.45 | $42.50 |
| January 2016 | $35.99 | $42.09 |
| December 2015 | $41.49 | $48.52 |
| November 2015 | $45 | $52.63 |
| October 2015 | $43.09 | $50.49 |
| September 2015 | $45.60 | $53.43 |
| August 2015 | $43.52 | $51 |
| July 2015 | $45.92 | $53.92 |
| June 2015 | $45.46 | $53.38 |
| May 2015 | $42.67 | $50.10 |
| April 2015 | $41.42 | $48.74 |
| March 2015 | $40.52 | $47.68 |
| February 2015 | $40.01 | $47.09 |
| January 2015 | $36.85 | $43.47 |
| December 2014 | $39.64 | $46.76 |
| November 2014 | $37.88 | $44.69 |
| October 2014 | $39.18 | $46.32 |
| September 2014 | $37.78 | $44.67 |
| August 2014 | $39.39 | $46.57 |
| July 2014 | $39.10 | $46.33 |
| June 2014 | $38.82 | $46 |
| May 2014 | $36.78 | $43.58 |
| April 2014 | $37.74 | $44.82 |
| March 2014 | $40.97 | $48.66 |
| February 2014 | $38.97 | $46.28 |
| January 2014 | $36.82 | $43.83 |
| December 2013 | $38.74 | $46.12 |
| November 2013 | $38.10 | $45.36 |
| October 2013 | $36.55 | $43.51 |
| September 2013 | $34.50 | $41.07 |
| August 2013 | $33.30 | $39.64 |
| July 2013 | $34.29 | $40.91 |
| June 2013 | $32.09 | $38.28 |
| May 2013 | $31.64 | $37.74 |
| April 2013 | $30.06 | $35.86 |
| March 2013 | $31.05 | $37.04 |
| February 2013 | $30.60 | $36.50 |
| January 2013 | $31 | $37.07 |
| December 2012 | $30.69 | $36.70 |
| November 2012 | $30.76 | $36.79 |
| October 2012 | $30.90 | $36.95 |
| September 2012 | $31.42 | $37.57 |
| August 2012 | $31.28 | $37.41 |
| July 2012 | $30.62 | $36.71 |
| June 2012 | $29.61 | $35.50 |
| May 2012 | $28.37 | $34.01 |
| April 2012 | $30.14 | $36.13 |
| March 2012 | $29.85 | $35.79 |
| February 2012 | $28.12 | $33.71 |
| January 2012 | $25.50 | $30.65 |
| December 2011 | $23.33 | $28.05 |
| November 2011 | $23.12 | $27.79 |
| October 2011 | $24.02 | $28.88 |
| September 2011 | $21.47 | $25.81 |
| August 2011 | $26.27 | $31.58 |
| July 2011 | $28.34 | $34.18 |
| June 2011 | $26.68 | $32.18 |
| May 2011 | $26.92 | $32.47 |
| April 2011 | $27.94 | $33.69 |
| March 2011 | $30.47 | $36.75 |
| February 2011 | $27.84 | $33.58 |
| January 2011 | $27.22 | $32.91 |
| December 2010 | $27.32 | $33.03 |
| November 2010 | $23.69 | $28.65 |
| October 2010 | $24.76 | $29.94 |
| September 2010 | $26.80 | $32.41 |
| August 2010 | $23.78 | $28.76 |
| July 2010 | $25.66 | $31.12 |
| June 2010 | $27.49 | $33.34 |
| May 2010 | $29.40 | $35.66 |
| April 2010 | $30.76 | $37.30 |
| March 2010 | $30.68 | $37.21 |
| February 2010 | $28.07 | $34.04 |
| January 2010 | $28.56 | $34.74 |
| December 2009 | $25.32 | $30.79 |
| November 2009 | $21.35 | $25.97 |
| October 2009 | $23.20 | $28.21 |
| September 2009 | $22.99 | $27.96 |
| August 2009 | $22.75 | $27.67 |
| July 2009 | $21.43 | $26.15 |
| June 2009 | $13.18 | $16.08 |
| May 2009 | $14.75 | $18 |
| April 2009 | $13.93 | $17 |
| March 2009 | $10.08 | $12.30 |
| February 2009 | $10.21 | $12.46 |
| January 2009 | $10.82 | $13.37 |
| December 2008 | $16.65 | $20.57 |
| November 2008 | $16.70 | $20.63 |
| October 2008 | $20.72 | $25.60 |
| September 2008 | $23.76 | $29.35 |
| August 2008 | $18.82 | $23.25 |
| July 2008 | $16.58 | $20.65 |
| June 2008 | $19.14 | $23.85 |
| May 2008 | $25.03 | $31.18 |
| April 2008 | $25.46 | $31.72 |
| March 2008 | $28.06 | $34.95 |
| February 2008 | $27.09 | $33.75 |
| January 2008 | $30.39 | $38.04 |
| December 2007 | $26.46 | $33.13 |
| November 2007 | $28.21 | $35.32 |
| October 2007 | $29.35 | $36.74 |
| September 2007 | $34.10 | $42.69 |
| August 2007 | $34.46 | $43.14 |
| July 2007 | $31.36 | $39.41 |
| June 2007 | $34.89 | $43.85 |
| May 2007 | $36.51 | $45.89 |
| April 2007 | $34.20 | $42.98 |
| March 2007 | $35.49 | $44.61 |
| February 2007 | $36.47 | $45.84 |
| January 2007 | $36.31 | $45.79 |
| December 2006 | $38.07 | $48.02 |
| November 2006 | $37.76 | $47.62 |
| October 2006 | $38.26 | $48.26 |
| September 2006 | $39.76 | $50.15 |
| August 2006 | $39.89 | $50.31 |
| July 2006 | $37.84 | $47.86 |
| June 2006 | $40.20 | $50.85 |
| May 2006 | $40.58 | $51.33 |
| April 2006 | $40.91 | $51.75 |
| March 2006 | $45.99 | $58.17 |
| February 2006 | $41.65 | $52.68 |
| January 2006 | $42.34 | $53.70 |
| December 2005 | $43.29 | $54.90 |
| November 2005 | $44.30 | $56.18 |
| October 2005 | $42.33 | $53.68 |
| September 2005 | $39.63 | $50.26 |
| August 2005 | $40.64 | $51.54 |
| July 2005 | $42.19 | $53.63 |
| June 2005 | $41.18 | $52.35 |
| May 2005 | $39.39 | $50.07 |
| April 2005 | $36.12 | $45.91 |
| March 2005 | $37.04 | $47.09 |
| February 2005 | $42.21 | $53.66 |
| January 2005 | $43.55 | $55.48 |
| December 2004 | $44.71 | $56.96 |
| November 2004 | $46.97 | $59.84 |
| October 2004 | $44.74 | $57 |
| September 2004 | $44.96 | $57.28 |
| August 2004 | $43.08 | $54.88 |
| July 2004 | $41.55 | $53.03 |
| June 2004 | $39.57 | $50.51 |
| May 2004 | $37.23 | $47.52 |
| April 2004 | $37.22 | $47.50 |
| March 2004 | $38.10 | $48.63 |
| February 2004 | $37.68 | $48.10 |
| January 2004 | $36.60 | $46.82 |
| December 2003 | $35.26 | $45.10 |
| November 2003 | $35.04 | $44.82 |
| October 2003 | $33.85 | $43.30 |
| September 2003 | $29.55 | $37.80 |
| August 2003 | $27.68 | $35.41 |
| July 2003 | $27.60 | $35.39 |
| June 2003 | $23.24 | $29.79 |
| May 2003 | $23.40 | $30 |
| April 2003 | $23.69 | $30.37 |
| March 2003 | $22.31 | $28.60 |
| February 2003 | $23.03 | $29.52 |
| January 2003 | $23.31 | $29.96 |
| December 2002 | $24.36 | $31.32 |
| November 2002 | $23.49 | $30.19 |
| October 2002 | $24.37 | $31.33 |
| September 2002 | $22.29 | $28.65 |
| August 2002 | $24.89 | $32 |
| July 2002 | $25.32 | $32.61 |
| June 2002 | $26.84 | $34.57 |
| May 2002 | $22.41 | $28.86 |
| April 2002 | $19.18 | $24.70 |
| March 2002 | $17.84 | $22.97 |
| February 2002 | $16.86 | $32.57 |
| January 2002 | $15.48 | $29.99 |
| December 2001 | $15.78 | $30.57 |
| November 2001 | $15.79 | $30.59 |
| October 2001 | $14.70 | $28.48 |
| September 2001 | $16.02 | $31.05 |
| August 2001 | $16.26 | $31.50 |
| July 2001 | $16.23 | $31.51 |
| June 2001 | $12.80 | $24.85 |
| May 2001 | $13.39 | $26.01 |
| April 2001 | $10.40 | $20.20 |
| March 2001 | $9.59 | $18.62 |
| February 2001 | $9.50 | $18.44 |
| January 2001 | $9.81 | $19.12 |
| December 2000 | $8.18 | $15.94 |
| November 2000 | $8.05 | $15.69 |
| October 2000 | $8.34 | $16.25 |
| September 2000 | $8.72 | $17 |
| August 2000 | $8.88 | $17.31 |
| July 2000 | $7.99 | $15.62 |
| June 2000 | $7.90 | $15.44 |
| May 2000 | $7.71 | $15.06 |
| April 2000 | $7.93 | $15.50 |
| March 2000 | $7.29 | $14.25 |
| February 2000 | $7.80 | $15.25 |
| January 2000 | $7.71 | $15.12 |
| December 1999 | $7.78 | $15.25 |
| November 1999 | $8.29 | $16.25 |
| October 1999 | $8.73 | $17.12 |
| September 1999 | $8.80 | $17.25 |
| August 1999 | $8.86 | $17.38 |
| July 1999 | $9.18 | $18 |
| June 1999 | $8.99 | $17.62 |
| May 1999 | $9.47 | $18.56 |
| April 1999 | $9.44 | $18.50 |
| March 1999 | $8.92 | $17.50 |
| February 1999 | $9.44 | $18.50 |
| January 1999 | $8.42 | $16.50 |
| December 1998 | $10.01 | $19.62 |
| November 1998 | $9.94 | $19.50 |
| October 1998 | $8.70 | $17.06 |
| September 1998 | $8.80 | $17.25 |
| August 1998 | $9.69 | $19 |
| July 1998 | $11.48 | $22.50 |
| June 1998 | $10.07 | $19.75 |
| May 1998 | $10.01 | $19.62 |
| April 1998 | $9.88 | $19.38 |
| March 1998 | $522.02 | $1,023.56 |
| February 1998 | $529.37 | $1,037.97 |
| January 1998 | $507.31 | $994.72 |
| December 1997 | $499.96 | $980.31 |
| November 1997 | $533.04 | $1,045.18 |
| October 1997 | $562.45 | $1,102.85 |
| September 1997 | $602.89 | $1,182.13 |
| August 1997 | $544.07 | $1,066.80 |
| July 1997 | $499.96 | $980.31 |
| June 1997 | $496.28 | $973.10 |
| May 1997 | $470.55 | $922.64 |
| April 1997 | $424.60 | $832.54 |
| March 1997 | $455.84 | $893.81 |
| February 1997 | $463.20 | $908.23 |
| January 1997 | $441.14 | $864.98 |
| December 1996 | $433.79 | $850.56 |
| November 1996 | $448.49 | $879.39 |
| October 1996 | $470.55 | $922.64 |
| September 1996 | $374.97 | $735.23 |
WTFC
List: Contenders
Price: $157.77
52 week price:
Dividend Yield: 1.32%
5-year range yield:
Forward Dividend Yield: 1.39%
Payout Ratio: 18.73%
Payout Ratio Range:
Dividend Per Share: 2.20 USD
Earnings Per Share: 11.90 USD
P/E Ratio: 13.32
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 446900
Market Capitalization: 10.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 13.49%
DGR5: 12.39%
DGR10: 16.52%
DGR20: 13.70%