Wintrust Financial Corporation - Price History
Monthly price history for WTFC (Wintrust Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $103.07 | $103.07 |
| March 2024 | $104.39 | $104.39 |
| February 2024 | $96.35 | $96.35 |
| January 2024 | $96.51 | $96.98 |
| December 2023 | $92.30 | $92.75 |
| November 2023 | $85.25 | $85.67 |
| October 2023 | $73.95 | $74.69 |
| September 2023 | $74.75 | $75.50 |
| August 2023 | $76.84 | $77.61 |
| July 2023 | $83.13 | $84.36 |
| June 2023 | $71.56 | $72.62 |
| May 2023 | $62.64 | $63.57 |
| April 2023 | $66.94 | $68.37 |
| March 2023 | $71.43 | $72.95 |
| February 2023 | $90.21 | $92.13 |
| January 2023 | $89.19 | $91.47 |
| December 2022 | $82.41 | $84.52 |
| November 2022 | $89.15 | $91.43 |
| October 2022 | $90.95 | $93.62 |
| September 2022 | $79.23 | $81.55 |
| August 2022 | $81.94 | $84.34 |
| July 2022 | $83.25 | $86.04 |
| June 2022 | $77.56 | $80.15 |
| May 2022 | $84.56 | $87.39 |
| April 2022 | $84.15 | $87.32 |
| March 2022 | $89.56 | $92.93 |
| February 2022 | $95.76 | $99.36 |
| January 2022 | $94.21 | $98.07 |
| December 2021 | $87.24 | $90.82 |
| November 2021 | $84.08 | $87.53 |
| October 2021 | $84.73 | $88.50 |
| September 2021 | $76.95 | $80.37 |
| August 2021 | $71.65 | $74.84 |
| July 2021 | $68.06 | $71.40 |
| June 2021 | $72.09 | $75.63 |
| May 2021 | $76.66 | $80.42 |
| April 2021 | $73.20 | $77.10 |
| March 2021 | $71.97 | $75.80 |
| February 2021 | $69.94 | $73.66 |
| January 2021 | $56.89 | $60.19 |
| December 2020 | $57.74 | $61.09 |
| November 2020 | $51.50 | $54.49 |
| October 2020 | $46.28 | $49.23 |
| September 2020 | $37.65 | $40.05 |
| August 2020 | $40.92 | $43.52 |
| July 2020 | $39.97 | $42.80 |
| June 2020 | $40.74 | $43.62 |
| May 2020 | $39.56 | $42.36 |
| April 2020 | $38.84 | $41.90 |
| March 2020 | $30.46 | $32.86 |
| February 2020 | $49.51 | $53.41 |
| January 2020 | $58.41 | $63.28 |
| December 2019 | $65.44 | $70.90 |
| November 2019 | $62.68 | $67.91 |
| October 2019 | $58.69 | $63.82 |
| September 2019 | $59.44 | $64.63 |
| August 2019 | $57.78 | $62.83 |
| July 2019 | $65.55 | $71.54 |
| June 2019 | $67.03 | $73.16 |
| May 2019 | $62.06 | $67.74 |
| April 2019 | $69.59 | $76.20 |
| March 2019 | $61.49 | $67.33 |
| February 2019 | $67.28 | $73.67 |
| January 2019 | $64.74 | $71.14 |
| December 2018 | $60.51 | $66.49 |
| November 2018 | $70.39 | $77.35 |
| October 2018 | $69.12 | $76.14 |
| September 2018 | $77.11 | $84.94 |
| August 2018 | $80.39 | $88.55 |
| July 2018 | $79.47 | $87.73 |
| June 2018 | $78.86 | $87.05 |
| May 2018 | $83.44 | $92.11 |
| April 2018 | $80.87 | $89.45 |
| March 2018 | $77.79 | $86.05 |
| February 2018 | $76.40 | $84.51 |
| January 2018 | $77.48 | $85.90 |
| December 2017 | $74.30 | $82.37 |
| November 2017 | $75.63 | $83.85 |
| October 2017 | $73.19 | $81.29 |
| September 2017 | $70.51 | $78.31 |
| August 2017 | $65.56 | $72.81 |
| July 2017 | $67.68 | $75.31 |
| June 2017 | $68.69 | $76.44 |
| May 2017 | $61.79 | $68.76 |
| April 2017 | $63.56 | $70.86 |
| March 2017 | $62 | $69.12 |
| February 2017 | $66.10 | $73.70 |
| January 2017 | $64.10 | $71.60 |
| December 2016 | $64.96 | $72.57 |
| November 2016 | $58.94 | $65.84 |
| October 2016 | $48.19 | $53.95 |
| September 2016 | $49.64 | $55.57 |
| August 2016 | $49.64 | $55.58 |
| July 2016 | $47.06 | $52.80 |
| June 2016 | $45.45 | $51 |
| May 2016 | $47.48 | $53.27 |
| April 2016 | $46.25 | $52.02 |
| March 2016 | $39.42 | $44.34 |
| February 2016 | $37.79 | $42.50 |
| January 2016 | $37.31 | $42.09 |
| December 2015 | $43.01 | $48.52 |
| November 2015 | $46.65 | $52.63 |
| October 2015 | $44.66 | $50.49 |
| September 2015 | $47.26 | $53.43 |
| August 2015 | $45.11 | $51 |
| July 2015 | $47.60 | $53.92 |
| June 2015 | $47.12 | $53.38 |
| May 2015 | $44.23 | $50.10 |
| April 2015 | $42.93 | $48.74 |
| March 2015 | $42 | $47.68 |
| February 2015 | $41.48 | $47.09 |
| January 2015 | $38.20 | $43.47 |
| December 2014 | $41.09 | $46.76 |
| November 2014 | $39.27 | $44.69 |
| October 2014 | $40.61 | $46.32 |
| September 2014 | $39.16 | $44.67 |
| August 2014 | $40.83 | $46.57 |
| July 2014 | $40.53 | $46.33 |
| June 2014 | $40.24 | $46 |
| May 2014 | $38.12 | $43.58 |
| April 2014 | $39.12 | $44.82 |
| March 2014 | $42.47 | $48.66 |
| February 2014 | $40.40 | $46.28 |
| January 2014 | $38.17 | $43.83 |
| December 2013 | $40.16 | $46.12 |
| November 2013 | $39.50 | $45.36 |
| October 2013 | $37.89 | $43.51 |
| September 2013 | $35.76 | $41.07 |
| August 2013 | $34.52 | $39.64 |
| July 2013 | $35.55 | $40.91 |
| June 2013 | $33.26 | $38.28 |
| May 2013 | $32.79 | $37.74 |
| April 2013 | $31.16 | $35.86 |
| March 2013 | $32.18 | $37.04 |
| February 2013 | $31.72 | $36.50 |
| January 2013 | $32.13 | $37.07 |
| December 2012 | $31.81 | $36.70 |
| November 2012 | $31.89 | $36.79 |
| October 2012 | $32.03 | $36.95 |
| September 2012 | $32.57 | $37.57 |
| August 2012 | $32.43 | $37.41 |
| July 2012 | $31.74 | $36.71 |
| June 2012 | $30.70 | $35.50 |
| May 2012 | $29.41 | $34.01 |
| April 2012 | $31.24 | $36.13 |
| March 2012 | $30.95 | $35.79 |
| February 2012 | $29.15 | $33.71 |
| January 2012 | $26.43 | $30.65 |
| December 2011 | $24.19 | $28.05 |
| November 2011 | $23.96 | $27.79 |
| October 2011 | $24.90 | $28.88 |
| September 2011 | $22.25 | $25.81 |
| August 2011 | $27.23 | $31.58 |
| July 2011 | $29.38 | $34.18 |
| June 2011 | $27.66 | $32.18 |
| May 2011 | $27.91 | $32.47 |
| April 2011 | $28.96 | $33.69 |
| March 2011 | $31.59 | $36.75 |
| February 2011 | $28.86 | $33.58 |
| January 2011 | $28.21 | $32.91 |
| December 2010 | $28.31 | $33.03 |
| November 2010 | $24.56 | $28.65 |
| October 2010 | $25.67 | $29.94 |
| September 2010 | $27.78 | $32.41 |
| August 2010 | $24.65 | $28.76 |
| July 2010 | $26.60 | $31.12 |
| June 2010 | $28.50 | $33.34 |
| May 2010 | $30.48 | $35.66 |
| April 2010 | $31.88 | $37.30 |
| March 2010 | $31.81 | $37.21 |
| February 2010 | $29.10 | $34.04 |
| January 2010 | $29.61 | $34.74 |
| December 2009 | $26.24 | $30.79 |
| November 2009 | $22.13 | $25.97 |
| October 2009 | $24.04 | $28.21 |
| September 2009 | $23.83 | $27.96 |
| August 2009 | $23.58 | $27.67 |
| July 2009 | $22.22 | $26.15 |
| June 2009 | $13.66 | $16.08 |
| May 2009 | $15.29 | $18 |
| April 2009 | $14.44 | $17 |
| March 2009 | $10.45 | $12.30 |
| February 2009 | $10.59 | $12.46 |
| January 2009 | $11.22 | $13.37 |
| December 2008 | $17.26 | $20.57 |
| November 2008 | $17.31 | $20.63 |
| October 2008 | $21.48 | $25.60 |
| September 2008 | $24.63 | $29.35 |
| August 2008 | $19.51 | $23.25 |
| July 2008 | $17.18 | $20.65 |
| June 2008 | $19.84 | $23.85 |
| May 2008 | $25.94 | $31.18 |
| April 2008 | $26.39 | $31.72 |
| March 2008 | $29.08 | $34.95 |
| February 2008 | $28.08 | $33.75 |
| January 2008 | $31.50 | $38.04 |
| December 2007 | $27.43 | $33.13 |
| November 2007 | $29.25 | $35.32 |
| October 2007 | $30.42 | $36.74 |
| September 2007 | $35.35 | $42.69 |
| August 2007 | $35.72 | $43.14 |
| July 2007 | $32.50 | $39.41 |
| June 2007 | $36.16 | $43.85 |
| May 2007 | $37.85 | $45.89 |
| April 2007 | $35.45 | $42.98 |
| March 2007 | $36.79 | $44.61 |
| February 2007 | $37.80 | $45.84 |
| January 2007 | $37.63 | $45.79 |
| December 2006 | $39.47 | $48.02 |
| November 2006 | $39.14 | $47.62 |
| October 2006 | $39.66 | $48.26 |
| September 2006 | $41.22 | $50.15 |
| August 2006 | $41.35 | $50.31 |
| July 2006 | $39.22 | $47.86 |
| June 2006 | $41.67 | $50.85 |
| May 2006 | $42.07 | $51.33 |
| April 2006 | $42.41 | $51.75 |
| March 2006 | $47.67 | $58.17 |
| February 2006 | $43.17 | $52.68 |
| January 2006 | $43.89 | $53.70 |
| December 2005 | $44.87 | $54.90 |
| November 2005 | $45.92 | $56.18 |
| October 2005 | $43.88 | $53.68 |
| September 2005 | $41.08 | $50.26 |
| August 2005 | $42.13 | $51.54 |
| July 2005 | $43.73 | $53.63 |
| June 2005 | $42.69 | $52.35 |
| May 2005 | $40.83 | $50.07 |
| April 2005 | $37.44 | $45.91 |
| March 2005 | $38.40 | $47.09 |
| February 2005 | $43.76 | $53.66 |
| January 2005 | $45.14 | $55.48 |
| December 2004 | $46.35 | $56.96 |
| November 2004 | $48.69 | $59.84 |
| October 2004 | $46.38 | $57 |
| September 2004 | $46.61 | $57.28 |
| August 2004 | $44.66 | $54.88 |
| July 2004 | $43.07 | $53.03 |
| June 2004 | $41.02 | $50.51 |
| May 2004 | $38.59 | $47.52 |
| April 2004 | $38.58 | $47.50 |
| March 2004 | $39.49 | $48.63 |
| February 2004 | $39.06 | $48.10 |
| January 2004 | $37.94 | $46.82 |
| December 2003 | $36.55 | $45.10 |
| November 2003 | $36.32 | $44.82 |
| October 2003 | $35.09 | $43.30 |
| September 2003 | $30.63 | $37.80 |
| August 2003 | $28.70 | $35.41 |
| July 2003 | $28.62 | $35.39 |
| June 2003 | $24.09 | $29.79 |
| May 2003 | $24.26 | $30 |
| April 2003 | $24.56 | $30.37 |
| March 2003 | $23.12 | $28.60 |
| February 2003 | $23.87 | $29.52 |
| January 2003 | $24.16 | $29.96 |
| December 2002 | $25.26 | $31.32 |
| November 2002 | $24.35 | $30.19 |
| October 2002 | $25.26 | $31.33 |
| September 2002 | $23.10 | $28.65 |
| August 2002 | $25.80 | $32 |
| July 2002 | $26.25 | $32.61 |
| June 2002 | $27.83 | $34.57 |
| May 2002 | $23.23 | $28.86 |
| April 2002 | $19.88 | $24.70 |
| March 2002 | $18.49 | $22.97 |
| February 2002 | $17.48 | $32.57 |
| January 2002 | $16.04 | $29.99 |
| December 2001 | $16.36 | $30.57 |
| November 2001 | $16.37 | $30.59 |
| October 2001 | $15.24 | $28.48 |
| September 2001 | $16.61 | $31.05 |
| August 2001 | $16.85 | $31.50 |
| July 2001 | $16.82 | $31.51 |
| June 2001 | $13.26 | $24.85 |
| May 2001 | $13.88 | $26.01 |
| April 2001 | $10.78 | $20.20 |
| March 2001 | $9.94 | $18.62 |
| February 2001 | $9.84 | $18.44 |
| January 2001 | $10.17 | $19.12 |
| December 2000 | $8.48 | $15.94 |
| November 2000 | $8.34 | $15.69 |
| October 2000 | $8.64 | $16.25 |
| September 2000 | $9.04 | $17 |
| August 2000 | $9.21 | $17.31 |
| July 2000 | $8.29 | $15.62 |
| June 2000 | $8.19 | $15.44 |
| May 2000 | $7.99 | $15.06 |
| April 2000 | $8.22 | $15.50 |
| March 2000 | $7.56 | $14.25 |
| February 2000 | $8.09 | $15.25 |
| January 2000 | $8.01 | $15.12 |
| December 1999 | $8.08 | $15.25 |
| November 1999 | $8.60 | $16.25 |
| October 1999 | $9.07 | $17.12 |
| September 1999 | $9.13 | $17.25 |
| August 1999 | $9.20 | $17.38 |
| July 1999 | $9.53 | $18 |
| June 1999 | $9.33 | $17.62 |
| May 1999 | $9.83 | $18.56 |
| April 1999 | $9.80 | $18.50 |
| March 1999 | $9.27 | $17.50 |
| February 1999 | $9.80 | $18.50 |
| January 1999 | $8.74 | $16.50 |
| December 1998 | $10.39 | $19.62 |
| November 1998 | $10.32 | $19.50 |
| October 1998 | $9.03 | $17.06 |
| September 1998 | $9.13 | $17.25 |
| August 1998 | $10.06 | $19 |
| July 1998 | $11.91 | $22.50 |
| June 1998 | $10.46 | $19.75 |
| May 1998 | $10.39 | $19.62 |
| April 1998 | $10.26 | $19.38 |
| March 1998 | $9.40 | $17.75 |
| February 1998 | $9.53 | $18 |
| January 1998 | $9.13 | $17.25 |
| December 1997 | $9 | $17 |
| November 1997 | $9.60 | $18.12 |
| October 1997 | $10.13 | $19.12 |
| September 1997 | $10.85 | $20.50 |
| August 1997 | $9.80 | $18.50 |
| July 1997 | $9 | $17 |
| June 1997 | $8.94 | $16.88 |
| May 1997 | $8.47 | $16 |
| April 1997 | $7.64 | $14.44 |
| March 1997 | $8.21 | $15.50 |
| February 1997 | $8.34 | $15.75 |
| January 1997 | $7.94 | $15 |
| December 1996 | $7.81 | $14.75 |
| November 1996 | $8.08 | $15.25 |
| October 1996 | $8.47 | $16 |
| September 1996 | $6.75 | $12.75 |
WTFC
List: Contenders
Price: $96.26
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.87%
Payout Ratio: 18.79%
Payout Ratio Range:
Dividend Per Share: 1.80 USD
Earnings Per Share: 9.58 USD
P/E Ratio: 9.80
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 446900
Market Capitalization: 6.2 billion
Average Dividend Frequency: 3
Years Paying Dividends: 25
DGR3: 11.30%
DGR5: 18.79%
DGR10: 25.81%
DGR20: 15.59%