Wintrust Financial Corporation
WTFCNASDAQFinancial Services● Active
$151.59
$-1.31(-0.86%)
Market Cap$10.2B
P/E Ratio—
52W High$162.96
52W Low$116.57
Wintrust Financial Corporation（WTFC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
wtfc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$162.96
Feb 6, 2026
-7.0% from here
5-Year Low5Y
$57.48
Mar 13, 2023
+163.7% from low
IPO Priceadj.
$12.00
Apr 16, 1998
+1.2K% since IPO
1 Year Ago
$122.14
Jun 9, 2025
+24.1% in 1Y
5 Years Ago
$82.26
Jun 8, 2021
+84.3% in 5Y
10 Years Ago
$53.78
Jun 8, 2016
+181.9% in 10Y
Historical Price Data · WTFC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $153.45 | $154.38 | $152.45 | $152.55 | $152.55 | 136K | -0.59% |
| Jun 5, 2026 | $152.46 | $154.00 | $151.46 | $152.90 | $152.90 | 345K | +0.29% |
| Jun 4, 2026 | $149.62 | $152.85 | $149.62 | $152.49 | $152.49 | 447K | +1.92% |
| Jun 3, 2026 | $149.39 | $149.39 | $147.66 | $148.02 | $148.02 | 437K | -0.92% |
| Jun 2, 2026 | $147.08 | $150.41 | $147.08 | $150.10 | $150.10 | 391K | +2.05% |
| Jun 1, 2026 | $148.17 | $149.73 | $146.61 | $147.08 | $147.08 | 354K | -0.74% |
| May 29, 2026 | $150.18 | $151.27 | $148.20 | $150.23 | $150.23 | 587K | +0.03% |
| May 28, 2026 | $149.81 | $151.16 | $145.56 | $150.69 | $150.69 | 306K | +0.59% |
| May 27, 2026 | $151.67 | $152.41 | $150.29 | $150.69 | $150.69 | 371K | -0.65% |
| May 26, 2026 | $150.96 | $152.39 | $150.32 | $151.41 | $151.41 | 261K | +0.30% |
| May 22, 2026 | $150.37 | $150.60 | $149.46 | $149.89 | $149.89 | 301K | -0.32% |
| May 21, 2026 | $149.09 | $150.09 | $147.81 | $149.57 | $149.57 | 310K | +0.32% |
| May 20, 2026 | $146.88 | $150.29 | $144.25 | $149.81 | $149.81 | 399K | +1.99% |
| May 19, 2026 | $146.61 | $147.27 | $145.31 | $146.30 | $146.30 | 341K | -0.21% |
| May 18, 2026 | $145.31 | $147.86 | $144.87 | $146.89 | $146.89 | 490K | +1.09% |
| May 15, 2026 | $147.08 | $147.08 | $143.22 | $144.58 | $144.58 | 447K | -1.70% |
| May 14, 2026 | $147.66 | $148.75 | $146.12 | $146.49 | $146.49 | 425K | -0.79% |
| May 13, 2026 | $148.16 | $148.90 | $145.65 | $146.63 | $146.63 | 343K | -1.03% |
| May 12, 2026 | $150.48 | $150.48 | $145.98 | $148.15 | $148.15 | 546K | -1.55% |
| May 11, 2026 | $152.04 | $152.57 | $149.22 | $150.48 | $150.48 | 676K | -1.03% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · WTFC
Jan 1 → Dec 31 · 6 years2026+9.3%$139.61 → $152.55
+9.3%
2025+11.8%$125.06 → $139.82
+11.8%
2024+35.7%$91.87 → $124.71
+35.7%
2023+9.6%$84.64 → $92.75
+9.6%
2022-7.8%$91.69 → $84.52
-7.8%
2021+12.0%$81.11 → $90.82
+12.0%
Best Year2024 · +35.7%
Worst Year2022 · -7.8%
Positive Years5 / 6
Avg Annual Return+11.8%
6Y Total Return+88.1%
6Y CAGR~+11.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in WTFC?
If you invested $1,000 in WTFC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,819
Total Return+181.9%
CAGR~+10.9% / yr
Profit+$1,819
Based on Jun 8, 2016 · $53.78Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Wintrust Financial Corporation（WTFC）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $151.59。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
WTFC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
WTFC 历史股价FMP 日线复权 OHLCV