Free Trial

Wintrust Financial (WTFC) Stock Chart & Stock Price History

Wintrust Financial logo
$118.13 -3.89 (-3.19%)
Closing price 05/21/2025 04:00 PM Eastern
Extended Trading
$118.12 0.00 (0.00%)
As of 05/21/2025 07:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Wintrust Financial Stock Price Performance

The Wintrust Financial (WTFC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 19.09%, with a year-to-date return of -5.28%. In the past month, the stock has increased 10.75%, reflecting recent market activity.

As of the latest close, Wintrust Financial traded at $118.13 with a market cap of $7.91 billion and volume of 250,749 shares. Five years ago, the stock traded at $38.24, representing a 208.92% increase over that period. At the time, it had a market cap of $2.19 billion and a volume of 322,640 shares.

Receive WTFC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Wintrust Financial and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-3.41%
1 Month
Performance
+10.75%
3 Month
Performance
-4.58%
Year-To-Date
Performance
-5.28%
1 Year
Performance
+19.09%
5 Year
Performance
+208.92%

WTFC Stock Chart for Thursday, May, 22, 2025

Wintrust Financial Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$122.02$118.13
-3.19%
$121.37$118.03250,749 shs$7.91 billion
05/20/2025$122.05$122.02
-0.02%
$122.65$120.53420,396 shs$8.17 billion
05/19/2025$122.30$122.05
-0.20%
$122.17$120.15249,193 shs$8.17 billion
05/16/2025$122.29$122.30
+0.01%
$122.73$120.47398,977 shs$8.19 billion
05/15/2025$122.64$122.29
-0.29%
$123.02$121.41260,181 shs$8.18 billion
05/14/2025$122.16$122.64
+0.39%
$123.40$120.95442,837 shs$8.21 billion
05/13/2025$121.68$122.16
+0.39%
$122.52$120.61425,133 shs$8.18 billion
05/12/2025$116.29$121.68
+4.63%
$123.46$120.64351,354 shs$8.14 billion
05/09/2025$117.03$116.29
-0.63%
$117.98$115.80222,079 shs$7.78 billion
05/08/2025$114.37$117.03
+2.33%
$117.89$114.92280,134 shs$7.83 billion
05/07/2025$113.76$114.37
+0.54%
$115.29$113.75335,636 shs$7.65 billion
05/06/2025$115.16$113.76
-1.22%
$114.95$113.39205,470 shs$7.61 billion
05/05/2025$115.84$115.16
-0.59%
$116.80$114.00230,324 shs$7.71 billion
05/02/2025$112.63$115.84
+2.85%
$116.17$113.76255,162 shs$7.75 billion
05/01/2025$111.17$112.63
+1.31%
$115.00$110.54364,389 shs$7.54 billion
04/30/2025$113.01$111.17
-1.63%
$111.75$109.46476,294 shs$7.44 billion
04/29/2025$112.15$113.01
+0.77%
$113.34$110.52502,761 shs$7.56 billion
04/28/2025$110.79$112.15
+1.23%
$112.43$110.24620,059 shs$7.50 billion
04/25/2025$111.38$110.79
-0.53%
$111.35$109.29450,941 shs$7.41 billion
04/24/2025$107.68$111.38
+3.44%
$111.67$106.86485,013 shs$7.45 billion
04/23/2025$106.66$107.68
+0.96%
$112.94$106.82763,822 shs$7.20 billion
04/22/2025$101.43$106.66
+5.16%
$106.94$100.64842,383 shs$7.14 billion
04/21/2025$102.51$101.43
-1.05%
$102.90$100.37437,666 shs$6.79 billion

This page (NASDAQ:WTFC) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners