Wintrust Financial Corp (WTFC) stock
WTFCNasdaqState Commercial BanksFiscal year ends December 31Also trades as WTFCN
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 13/306% above fair value
$152.38−1.75 (-1.14%)
Close on Oct 30, 2026Market cap $10.28BP/E 12.2Yield 1.31%
Price history
Wintrust Financial share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$152.38
-1.14% on the day
52-week range
$122.00 – $167.22
-8.9% from the high
Change over 52 weeks
+19.4%
From $127.66 on Oct 30, 2025
Average volume
570,427
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $141.60 | $154.98 | $138.23 | $152.38 | +7.45% | 13,328,715 |
| Sep 2026 | $150.00 | $154.64 | $141.51 | $141.82 | -5.68% | 9,082,509 |
| Aug 2026 | $159.86 | $164.59 | $150.29 | $150.36 | -5.75% | 11,379,613 |
| Jul 2026 | $160.45 | $167.22 | $155.43 | $159.54 | -0.73% | 15,031,328 |
| Jun 2026 | $148.17 | $163.36 | $146.61 | $160.72 | +6.98% | 11,035,005 |
| May 2026 | $150.57 | $154.39 | $143.22 | $150.23 | -0.23% | 8,066,616 |
| Apr 2026 | $139.74 | $153.75 | $136.29 | $150.57 | +8.37% | 9,160,694 |
| Mar 2026 | $141.13 | $147.83 | $129.15 | $138.94 | -3.55% | 11,137,930 |
| Feb 2026 | $147.49 | $162.96 | $141.25 | $144.06 | -2.33% | 10,369,084 |
| Jan 2026 | $139.61 | $155.99 | $139.02 | $147.49 | +5.49% | 9,697,769 |
| Dec 2025 | $133.47 | $144.70 | $133.38 | $139.82 | +4.33% | 10,653,021 |
| Nov 2025 | $129.84 | $137.00 | $122.00 | $134.02 | +3.08% | 8,081,529 |
| Oct 2025 | $132.08 | $135.37 | $119.61 | $130.02 | -1.83% | 12,340,470 |
| Sep 2025 | $135.46 | $141.69 | $130.57 | $132.44 | -3.53% | 8,098,645 |
| Aug 2025 | $125.53 | $138.92 | $121.81 | $137.29 | +7.27% | 7,945,625 |
| Jul 2025 | $123.29 | $136.79 | $123.25 | $127.98 | +3.23% | 10,338,880 |
| Jun 2025 | $118.78 | $125.20 | $116.57 | $123.98 | +3.83% | 7,557,146 |
| May 2025 | $113.80 | $123.46 | $110.54 | $119.41 | +7.41% | 6,589,125 |
| Apr 2025 | $110.66 | $114.73 | $89.10 | $111.17 | -1.15% | 13,316,431 |
| Mar 2025 | $124.80 | $125.99 | $106.56 | $112.46 | -9.65% | 10,361,754 |
| Feb 2025 | $127.17 | $133.37 | $122.05 | $124.47 | -4.85% | 6,960,174 |
| Jan 2025 | $125.06 | $137.95 | $122.37 | $130.81 | +4.89% | 10,015,865 |
| Dec 2024 | $138.68 | $139.38 | $121.95 | $124.71 | -9.64% | 9,090,809 |
| Nov 2024 | $117.01 | $142.04 | $111.86 | $138.01 | +19.09% | 8,487,253 |
| Oct 2024 | $107.77 | $118.69 | $102.34 | $115.89 | +6.78% | 8,839,153 |
| Sep 2024 | $107.81 | $110.93 | $100.05 | $108.53 | -0.25% | 7,512,582 |
| Aug 2024 | $108.13 | $109.60 | $93.54 | $108.80 | +0.55% | 7,351,010 |
| Jul 2024 | $98.59 | $113.68 | $95.85 | $108.20 | +9.78% | 12,118,260 |
| Jun 2024 | $99.19 | $99.45 | $91.38 | $98.56 | -0.05% | 5,946,759 |
| May 2024 | $97.22 | $104.14 | $94.71 | $98.61 | +2.04% | 5,425,130 |
| Apr 2024 | $104.49 | $104.49 | $93.15 | $96.64 | -7.42% | 8,089,212 |
| Mar 2024 | $95.61 | $105.29 | $93.38 | $104.39 | +8.34% | 8,318,043 |
| Feb 2024 | $97.14 | $98.62 | $89.68 | $96.35 | -0.65% | 7,609,091 |
| Jan 2024 | $91.87 | $100.71 | $89.78 | $96.98 | +4.56% | 9,722,011 |
| Dec 2023 | $85.53 | $98.23 | $84.96 | $92.75 | +8.26% | 8,300,514 |
| Nov 2023 | $74.50 | $86.55 | $73.37 | $85.67 | +14.70% | 7,506,717 |
| Oct 2023 | $75.50 | $79.56 | $71.86 | $74.69 | -1.07% | 9,822,389 |
| Sep 2023 | $78.33 | $80.01 | $74.21 | $75.50 | -2.72% | 7,410,352 |
| Aug 2023 | $84.06 | $85.59 | $75.28 | $77.61 | -8.00% | 6,197,377 |
| Jul 2023 | $72.51 | $86.81 | $70.25 | $84.36 | +16.17% | 10,552,520 |
| Jun 2023 | $64.18 | $73.66 | $63.41 | $72.62 | +14.24% | 11,293,704 |
| May 2023 | $68.75 | $68.99 | $58.12 | $63.57 | -7.02% | 11,061,047 |
| Apr 2023 | $73.24 | $75.03 | $66.55 | $68.37 | -6.28% | 10,217,379 |
| Mar 2023 | $91.62 | $92.67 | $57.48 | $72.95 | -20.82% | 20,169,346 |
| Feb 2023 | $91.98 | $95.97 | $89.53 | $92.13 | +0.72% | 7,108,016 |
| Jan 2023 | $84.64 | $91.56 | $79.79 | $91.47 | +8.22% | 9,505,083 |
| Dec 2022 | $91.92 | $92.47 | $79.59 | $84.52 | -7.56% | 9,172,569 |
| Nov 2022 | $94.35 | $97.81 | $86.39 | $91.43 | -2.34% | 8,232,985 |
| Oct 2022 | $82.49 | $96.92 | $81.19 | $93.62 | +14.80% | 10,609,969 |
| Sep 2022 | $83.94 | $89.42 | $79.53 | $81.55 | -3.31% | 7,772,069 |
| Aug 2022 | $85.57 | $90.53 | $83.97 | $84.34 | -1.98% | 6,750,867 |
| Jul 2022 | $79.66 | $88.14 | $76.51 | $86.04 | +7.35% | 9,007,600 |
| Jun 2022 | $87.45 | $91.36 | $76.13 | $80.15 | -8.28% | 14,335,381 |
| May 2022 | $88.13 | $91.89 | $79.77 | $87.39 | +0.08% | 7,172,384 |
| Apr 2022 | $94.57 | $98.54 | $86.70 | $87.32 | -6.04% | 8,522,923 |
| Mar 2022 | $98.14 | $99.00 | $87.15 | $92.93 | -6.47% | 10,572,640 |
| Feb 2022 | $97.40 | $105.56 | $91.62 | $99.36 | +1.32% | 8,699,037 |
| Jan 2022 | $91.69 | $104.03 | $91.69 | $98.07 | +7.98% | 9,591,455 |
| Dec 2021 | $89.60 | $93.00 | $83.35 | $90.82 | +3.76% | 6,813,775 |
| Nov 2021 | $89.51 | $97.11 | $86.84 | $87.53 | -1.10% | 5,827,306 |
| Oct 2021 | $80.42 | $92.65 | $79.68 | $88.50 | +10.12% | 7,806,549 |
| Sep 2021 | $74.93 | $81.64 | $72.10 | $80.37 | +7.39% | 6,556,425 |
| Aug 2021 | $71.87 | $75.97 | $68.99 | $74.84 | +4.82% | 4,084,668 |
| Jul 2021 | $76.20 | $76.94 | $65.66 | $71.40 | -5.59% | 7,699,688 |
| Jun 2021 | $80.75 | $82.85 | $74.28 | $75.63 | -5.96% | 7,482,061 |
| May 2021 | $78.17 | $82.15 | $74.79 | $80.42 | +4.31% | 6,315,187 |
| Apr 2021 | $75.77 | $79.58 | $72.69 | $77.10 | +1.72% | 7,731,307 |
| Mar 2021 | $75.62 | $87.85 | $73.60 | $75.80 | +2.91% | 10,531,445 |
| Feb 2021 | $61.47 | $77.58 | $60.07 | $73.66 | +22.38% | 8,181,029 |
| Jan 2021 | $61.96 | $69.88 | $59.88 | $60.19 | -1.47% | 8,484,266 |
| Dec 2020 | $56.18 | $63.40 | $55.05 | $61.09 | +12.11% | 8,421,725 |
| Nov 2020 | $50.22 | $59.98 | $46.54 | $54.49 | +10.68% | 9,268,913 |
| Oct 2020 | $39.80 | $51.87 | $39.63 | $49.23 | +22.92% | 8,907,640 |
| Sep 2020 | $42.93 | $46.47 | $37.28 | $40.05 | -7.97% | 7,788,909 |
| Aug 2020 | $42.82 | $49.70 | $41.57 | $43.52 | +1.68% | 5,542,117 |
| Jul 2020 | $43.67 | $45.57 | $38.46 | $42.80 | -1.88% | 7,573,345 |
| Jun 2020 | $42.72 | $54.34 | $40.82 | $43.62 | +2.97% | 12,389,845 |
| May 2020 | $40.33 | $46.98 | $29.51 | $42.36 | +1.10% | 13,877,879 |
| Apr 2020 | $31.06 | $45.01 | $29.21 | $41.90 | +27.51% | 20,418,631 |
| Mar 2020 | $53.41 | $56.48 | $22.02 | $32.86 | -38.48% | 17,745,495 |
| Feb 2020 | $64.07 | $66.49 | $52.58 | $53.41 | -15.60% | 5,578,759 |
| Jan 2020 | $71.00 | $71.90 | $62.74 | $63.28 | -10.75% | 8,532,963 |
| Dec 2019 | $68.14 | $71.95 | $65.83 | $70.90 | +4.40% | 7,876,655 |
| Nov 2019 | $64.55 | $69.00 | $64.46 | $67.91 | +6.41% | 7,352,827 |
| Oct 2019 | $65.04 | $67.12 | $60.39 | $63.82 | -1.25% | 7,596,794 |
| Sep 2019 | $61.93 | $67.48 | $60.41 | $64.63 | +2.86% | 7,998,309 |
| Aug 2019 | $71.23 | $72.31 | $59.34 | $62.83 | -12.18% | 9,985,459 |
| Jul 2019 | $73.90 | $74.46 | $63.77 | $71.54 | -2.21% | 14,418,661 |
| Jun 2019 | $67.77 | $74.00 | $67.45 | $73.16 | +8.00% | 8,293,877 |
| May 2019 | $76.40 | $78.25 | $67.52 | $67.74 | -11.10% | 5,505,549 |
| Apr 2019 | $68.26 | $78.25 | $67.91 | $76.20 | +13.17% | 9,525,313 |
| Mar 2019 | $74.05 | $74.72 | $63.97 | $67.33 | -8.61% | 8,812,436 |
| Feb 2019 | $71.10 | $75.98 | $70.66 | $73.67 | +3.56% | 6,386,716 |
| Jan 2019 | $65.70 | $74.98 | $64.68 | $71.14 | +6.99% | 11,663,571 |
| Dec 2018 | $78.53 | $79.17 | $61.53 | $66.49 | -14.04% | 8,499,902 |
| Nov 2018 | $76.53 | $79.63 | $74.57 | $77.35 | +1.59% | 6,512,957 |
| Oct 2018 | $85.41 | $88.81 | $72.17 | $76.14 | -10.36% | 12,996,027 |
| Sep 2018 | $88.43 | $91.05 | $84.61 | $84.94 | -4.08% | 6,683,595 |
| Aug 2018 | $88.11 | $92.56 | $87.32 | $88.55 | +0.93% | 5,591,851 |
| Jul 2018 | $86.83 | $92.38 | $86.20 | $87.73 | +0.78% | 8,345,376 |
| Jun 2018 | $92.92 | $97.56 | $87.02 | $87.05 | -5.49% | 15,677,203 |
| May 2018 | $89.13 | $99.96 | $88.02 | $92.11 | +2.97% | 8,272,389 |
| Apr 2018 | $86.28 | $93.55 | $83.47 | $89.45 | +3.95% | 8,113,678 |
| Mar 2018 | $84.40 | $91.67 | $81.92 | $86.05 | +1.82% | 9,615,216 |
| Feb 2018 | $85.46 | $87.92 | $76.70 | $84.51 | -1.62% | 5,545,999 |
| Jan 2018 | $83.00 | $89.34 | $81.47 | $85.90 | +4.29% | 7,222,657 |
| Dec 2017 | $83.76 | $86.80 | $79.67 | $82.37 | -1.77% | 8,496,684 |
| Nov 2017 | $81.91 | $86.40 | $76.00 | $83.85 | +3.15% | 4,393,814 |
| Oct 2017 | $78.54 | $81.74 | $76.43 | $81.29 | +3.81% | 6,895,933 |
| Sep 2017 | $72.75 | $79.10 | $67.74 | $78.31 | +7.55% | 6,202,665 |
| Aug 2017 | $75.96 | $76.58 | $70.01 | $72.81 | -3.32% | 5,141,242 |
| Jul 2017 | $76.78 | $80.52 | $74.69 | $75.31 | -1.48% | 8,501,968 |
| Jun 2017 | $69.11 | $79.27 | $68.43 | $76.44 | +11.17% | 9,962,302 |
| May 2017 | $71.24 | $73.23 | $68.23 | $68.76 | -2.96% | 8,354,349 |
| Apr 2017 | $69.18 | $73.68 | $64.14 | $70.86 | +2.52% | 10,547,828 |
| Mar 2017 | $75.35 | $76.27 | $65.29 | $69.12 | -6.21% | 18,608,559 |
| Feb 2017 | $72.46 | $76.71 | $69.91 | $73.70 | +2.93% | 5,515,834 |
| Jan 2017 | $73.64 | $74.47 | $67.17 | $71.60 | -1.34% | 7,838,452 |
| Dec 2016 | $66.53 | $73.94 | $65.98 | $72.57 | +10.22% | 9,937,778 |
| Nov 2016 | $54.05 | $66.60 | $51.66 | $65.84 | +22.04% | 7,934,783 |
| Oct 2016 | $55.03 | $56.68 | $52.44 | $53.95 | -2.92% | 5,206,441 |
| Sep 2016 | $55.79 | $56.03 | $52.89 | $55.57 | -0.02% | 5,084,400 |
| Aug 2016 | $52.96 | $55.93 | $52.03 | $55.58 | +5.27% | 4,530,700 |
| Jul 2016 | $50.61 | $54.00 | $48.44 | $52.80 | +3.53% | 6,816,100 |
| Jun 2016 | $53.04 | $54.09 | $46.62 | $51.00 | -4.26% | 10,677,200 |
| May 2016 | $52.06 | $53.52 | $48.76 | $53.27 | +2.40% | 5,718,100 |
| Apr 2016 | $43.90 | $52.95 | $42.15 | $52.02 | +17.32% | 7,888,900 |
| Mar 2016 | $42.65 | $45.71 | $40.16 | $44.34 | +4.33% | 7,077,600 |
| Feb 2016 | $41.88 | $43.77 | $37.96 | $42.50 | +0.97% | 7,885,400 |
| Jan 2016 | $47.60 | $47.96 | $38.71 | $42.09 | -13.25% | 8,654,500 |
| Dec 2015 | $52.74 | $53.13 | $47.55 | $48.52 | -7.81% | 8,008,600 |
| Nov 2015 | $50.88 | $54.49 | $49.72 | $52.63 | +4.24% | 5,270,300 |
| Oct 2015 | $53.26 | $55.00 | $47.32 | $50.49 | -5.50% | 7,315,500 |
| Sep 2015 | $50.16 | $54.40 | $49.27 | $53.43 | +4.76% | 6,340,200 |
| Aug 2015 | $54.05 | $54.75 | $48.83 | $51.00 | -5.42% | 6,255,300 |
| Jul 2015 | $54.07 | $55.79 | $51.22 | $53.92 | +1.01% | 6,056,200 |
| Jun 2015 | $50.35 | $54.00 | $49.65 | $53.38 | +6.55% | 6,562,700 |
| May 2015 | $48.74 | $51.56 | $48.48 | $50.10 | +2.79% | 5,312,200 |
| Apr 2015 | $47.54 | $49.97 | $46.77 | $48.74 | +2.22% | 4,193,600 |
| Mar 2015 | $46.97 | $48.81 | $46.27 | $47.68 | +1.25% | 6,354,500 |
| Feb 2015 | $43.75 | $48.38 | $43.51 | $47.09 | +8.33% | 3,102,400 |
| Jan 2015 | $47.12 | $47.12 | $41.04 | $43.47 | -7.04% | 3,951,100 |
| Dec 2014 | $44.69 | $47.78 | $43.42 | $46.76 | +4.63% | 3,807,200 |
| Nov 2014 | $46.51 | $47.13 | $44.49 | $44.69 | -3.52% | 2,491,500 |
| Oct 2014 | $44.65 | $46.73 | $41.99 | $46.32 | +3.69% | 5,235,400 |
| Sep 2014 | $46.76 | $48.53 | $44.39 | $44.67 | -4.08% | 3,699,400 |
| Aug 2014 | $46.42 | $47.22 | $44.34 | $46.57 | +0.52% | 4,707,000 |
| Jul 2014 | $46.00 | $47.61 | $45.08 | $46.33 | +0.72% | 5,927,900 |
| Jun 2014 | $43.61 | $46.63 | $43.18 | $46.00 | +5.55% | 4,923,400 |
| May 2014 | $44.70 | $45.49 | $42.53 | $43.58 | -2.77% | 4,981,800 |
| Apr 2014 | $48.67 | $49.46 | $43.80 | $44.82 | -7.89% | 5,536,500 |
| Mar 2014 | $45.78 | $49.99 | $45.40 | $48.66 | +5.14% | 8,819,600 |
| Feb 2014 | $43.69 | $46.77 | $42.14 | $46.28 | +5.59% | 6,594,000 |
| Jan 2014 | $45.97 | $48.06 | $43.74 | $43.83 | -4.97% | 6,115,600 |
| Dec 2013 | $45.48 | $47.80 | $44.13 | $46.12 | +1.68% | 10,801,500 |
| Nov 2013 | $43.47 | $45.77 | $42.96 | $45.36 | +4.25% | 4,199,800 |
| Oct 2013 | $41.15 | $44.70 | $40.61 | $43.51 | +5.94% | 6,304,600 |
| Sep 2013 | $39.98 | $41.37 | $39.14 | $41.07 | +3.61% | 9,728,600 |
| Aug 2013 | $41.05 | $41.96 | $39.25 | $39.64 | -3.10% | 5,925,100 |
| Jul 2013 | $38.50 | $42.28 | $38.38 | $40.91 | +6.87% | 7,270,200 |
| Jun 2013 | $37.82 | $38.58 | $36.50 | $38.28 | +1.43% | 4,991,500 |
| May 2013 | $35.80 | $38.70 | $35.01 | $37.74 | +5.24% | 6,453,100 |
| Apr 2013 | $36.99 | $37.15 | $34.63 | $35.86 | -3.19% | 7,803,300 |
| Mar 2013 | $36.23 | $37.87 | $36.20 | $37.04 | +1.48% | 4,639,000 |
| Feb 2013 | $37.29 | $37.65 | $35.90 | $36.50 | -1.54% | 3,303,000 |
| Jan 2013 | $37.46 | $38.66 | $36.50 | $37.07 | +1.01% | 5,572,600 |
| Dec 2012 | $37.14 | $38.22 | $35.67 | $36.70 | -0.24% | 4,275,200 |
| Nov 2012 | $37.05 | $37.46 | $34.40 | $36.79 | -0.43% | 4,145,800 |
| Oct 2012 | $37.95 | $39.81 | $36.58 | $36.95 | -1.65% | 5,502,700 |
| Sep 2012 | $36.27 | $39.04 | $36.08 | $37.57 | +0.43% | 4,644,400 |
| Aug 2012 | $36.75 | $37.90 | $35.30 | $37.41 | +1.91% | 4,301,200 |
| Jul 2012 | $35.75 | $37.91 | $34.51 | $36.71 | +3.41% | 5,559,900 |
| Jun 2012 | $33.23 | $35.75 | $31.67 | $35.50 | +4.38% | 4,150,400 |
| May 2012 | $36.20 | $36.67 | $33.13 | $34.01 | -5.87% | 4,903,500 |
| Apr 2012 | $35.80 | $36.85 | $33.13 | $36.13 | +0.95% | 6,359,000 |
| Mar 2012 | $33.90 | $36.57 | $32.60 | $35.79 | +6.17% | 5,920,800 |
| Feb 2012 | $30.82 | $34.36 | $30.65 | $33.71 | +9.98% | 5,809,100 |
| Jan 2012 | $28.79 | $32.43 | $28.61 | $30.65 | +9.27% | 5,486,500 |
| Dec 2011 | $27.62 | $29.33 | $26.53 | $28.05 | +0.94% | 5,703,800 |
| Nov 2011 | $27.75 | $30.00 | $25.67 | $27.79 | -3.77% | 7,006,200 |
| Oct 2011 | $25.58 | $30.34 | $24.30 | $28.88 | +11.89% | 9,044,800 |
| Sep 2011 | $31.63 | $31.94 | $25.68 | $25.81 | -18.27% | 8,429,500 |
| Aug 2011 | $34.38 | $34.42 | $27.01 | $31.58 | -7.61% | 9,718,700 |
| Jul 2011 | $32.19 | $34.87 | $32.17 | $34.18 | +6.22% | 5,780,900 |
| Jun 2011 | $32.35 | $32.56 | $30.08 | $32.18 | -0.89% | 5,592,600 |
| May 2011 | $33.96 | $34.47 | $32.13 | $32.47 | -3.62% | 4,240,000 |
| Apr 2011 | $36.94 | $37.34 | $33.68 | $33.69 | -8.33% | 6,133,000 |
| Mar 2011 | $33.60 | $36.97 | $32.71 | $36.75 | +9.44% | 7,602,600 |
| Feb 2011 | $33.04 | $34.05 | $32.51 | $33.58 | +2.04% | 5,943,400 |
| Jan 2011 | $33.36 | $34.50 | $31.13 | $32.91 | -0.36% | 8,425,900 |
| Dec 2010 | $29.08 | $33.97 | $29.00 | $33.03 | +15.29% | 18,078,200 |
| Nov 2010 | $30.19 | $32.73 | $28.40 | $28.65 | -4.31% | 3,529,900 |
| Oct 2010 | $32.85 | $32.90 | $29.76 | $29.94 | -7.62% | 4,023,400 |
| Sep 2010 | $29.32 | $32.88 | $28.82 | $32.41 | +12.69% | 3,998,000 |
| Aug 2010 | $31.76 | $32.03 | $27.79 | $28.76 | -7.58% | 6,496,800 |
| Jul 2010 | $33.41 | $37.25 | $30.73 | $31.12 | -6.66% | 6,265,400 |
| Jun 2010 | $35.36 | $37.15 | $33.05 | $33.34 | -6.51% | 5,124,400 |
| May 2010 | $37.55 | $40.17 | $33.56 | $35.66 | -4.40% | 5,432,300 |
| Apr 2010 | $37.23 | $44.93 | $36.73 | $37.30 | +0.24% | 8,393,900 |
| Mar 2010 | $34.27 | $38.47 | $32.47 | $37.21 | +9.31% | 12,615,100 |
| Feb 2010 | $34.84 | $35.57 | $30.01 | $34.04 | -2.01% | 3,385,400 |
| Jan 2010 | $31.18 | $36.95 | $29.86 | $34.74 | +12.83% | 6,278,300 |
| Dec 2009 | $26.20 | $31.98 | $25.11 | $30.79 | +18.56% | 4,708,600 |
| Nov 2009 | $28.46 | $29.73 | $25.00 | $25.97 | -7.94% | 5,462,900 |
| Oct 2009 | $27.85 | $33.87 | $26.00 | $28.21 | +0.89% | 8,360,400 |
| Sep 2009 | $27.63 | $29.73 | $26.09 | $27.96 | +1.05% | 6,987,800 |
| Aug 2009 | $26.55 | $28.86 | $25.42 | $27.67 | +5.81% | 10,965,100 |
| Jul 2009 | $16.30 | $26.83 | $14.66 | $26.15 | +62.62% | 10,303,500 |
| Jun 2009 | $18.43 | $18.66 | $14.79 | $16.08 | -10.67% | 5,897,200 |
| May 2009 | $17.27 | $22.75 | $16.81 | $18.00 | +5.88% | 7,050,100 |
| Apr 2009 | $12.20 | $19.56 | $11.80 | $17.00 | +38.21% | 6,638,100 |
| Mar 2009 | $12.22 | $15.06 | $9.70 | $12.30 | -1.28% | 7,477,600 |
| Feb 2009 | $13.18 | $15.44 | $10.43 | $12.46 | -6.81% | 4,484,500 |
| Jan 2009 | $20.90 | $20.90 | $11.57 | $13.37 | -35.00% | 4,674,600 |
| Dec 2008 | $20.01 | $22.05 | $16.96 | $20.57 | -0.29% | 5,071,400 |
| Nov 2008 | $25.95 | $28.26 | $15.37 | $20.63 | -19.41% | 4,911,700 |
| Oct 2008 | $28.86 | $32.00 | $20.72 | $25.60 | -12.78% | 8,160,300 |
| Sep 2008 | $23.33 | $39.25 | $22.38 | $29.35 | +26.24% | 11,658,400 |
| Aug 2008 | $20.62 | $26.08 | $20.22 | $23.25 | +12.59% | 9,859,600 |
| Jul 2008 | $23.47 | $26.35 | $17.04 | $20.65 | -13.42% | 12,230,900 |
| Jun 2008 | $31.10 | $31.16 | $22.88 | $23.85 | -23.51% | 9,109,600 |
| May 2008 | $31.57 | $33.71 | $29.81 | $31.18 | -1.70% | 4,207,800 |
| Apr 2008 | $35.59 | $37.08 | $29.86 | $31.72 | -9.24% | 7,098,500 |
| Mar 2008 | $33.84 | $38.50 | $31.79 | $34.95 | +3.56% | 5,749,400 |
| Feb 2008 | $38.04 | $38.99 | $33.60 | $33.75 | -11.28% | 4,216,600 |
| Jan 2008 | $33.03 | $38.61 | $28.87 | $38.04 | +14.82% | 7,505,100 |
| Dec 2007 | $35.22 | $36.53 | $32.12 | $33.13 | -6.20% | 5,425,400 |
| Nov 2007 | $36.06 | $37.83 | $31.81 | $35.32 | -3.86% | 6,489,600 |
| Oct 2007 | $42.59 | $45.51 | $34.95 | $36.74 | -13.94% | 6,153,400 |
| Sep 2007 | $43.09 | $45.78 | $41.28 | $42.69 | -1.04% | 4,159,200 |
| Aug 2007 | $39.37 | $45.10 | $38.60 | $43.14 | +9.46% | 6,560,200 |
| Jul 2007 | $44.09 | $44.59 | $37.65 | $39.41 | -10.13% | 5,228,700 |
| Jun 2007 | $45.94 | $46.97 | $43.61 | $43.85 | -4.45% | 3,534,000 |
| May 2007 | $43.55 | $46.69 | $43.50 | $45.89 | +6.77% | 4,804,200 |
| Apr 2007 | $44.61 | $46.00 | $42.89 | $42.98 | -3.65% | 3,717,600 |
| Mar 2007 | $45.50 | $46.35 | $42.02 | $44.61 | -2.68% | 3,715,200 |
| Feb 2007 | $45.82 | $47.34 | $45.53 | $45.84 | +0.11% | 2,937,200 |
| Jan 2007 | $48.10 | $50.00 | $44.85 | $45.79 | -4.64% | 3,330,100 |
| Dec 2006 | $47.45 | $49.00 | $46.35 | $48.02 | +0.84% | 2,398,800 |
| Nov 2006 | $48.52 | $49.24 | $46.97 | $47.62 | -1.33% | 2,267,000 |
| Oct 2006 | $50.24 | $50.29 | $45.08 | $48.26 | -3.77% | 5,628,100 |
| Sep 2006 | $50.39 | $51.80 | $48.55 | $50.15 | -0.32% | 2,780,700 |
| Aug 2006 | $47.56 | $50.62 | $47.25 | $50.31 | +5.12% | 2,622,200 |
| Jul 2006 | $50.78 | $51.90 | $46.14 | $47.86 | -5.88% | 4,464,700 |
| Jun 2006 | $51.50 | $52.71 | $49.08 | $50.85 | -0.94% | 3,942,300 |
| May 2006 | $51.99 | $52.36 | $49.69 | $51.33 | -0.81% | 3,530,100 |
| Apr 2006 | $58.61 | $59.64 | $50.00 | $51.75 | -11.04% | 4,993,100 |
| Mar 2006 | $52.57 | $58.94 | $52.57 | $58.17 | +10.42% | 3,249,700 |
| Feb 2006 | $53.57 | $54.50 | $51.78 | $52.68 | -1.90% | 2,175,500 |
| Jan 2006 | $54.86 | $55.23 | $49.79 | $53.70 | -2.19% | 4,394,900 |
| Dec 2005 | $56.43 | $59.63 | $54.51 | $54.90 | -2.28% | 3,035,400 |
| Nov 2005 | $53.40 | $56.73 | $52.85 | $56.18 | +4.66% | 2,282,200 |
| Oct 2005 | $50.08 | $54.00 | $48.00 | $53.68 | +6.80% | 2,925,900 |
| Sep 2005 | $51.55 | $52.09 | $49.01 | $50.26 | -2.48% | 2,227,200 |
| Aug 2005 | $53.74 | $53.75 | $49.57 | $51.54 | -3.90% | 2,020,800 |
| Jul 2005 | $52.48 | $55.50 | $51.83 | $53.63 | +2.45% | 2,393,800 |
| Jun 2005 | $49.91 | $52.93 | $46.74 | $52.35 | +4.55% | 3,724,800 |
| May 2005 | $45.65 | $52.06 | $45.65 | $50.07 | +9.06% | 2,644,600 |
| Apr 2005 | $47.10 | $48.48 | $45.00 | $45.91 | -2.51% | 2,963,100 |
| Mar 2005 | $53.90 | $54.84 | $46.78 | $47.09 | -12.24% | 3,035,200 |
| Feb 2005 | $55.50 | $55.50 | $49.35 | $53.66 | -3.28% | 3,872,300 |
| Jan 2005 | $57.00 | $57.23 | $53.15 | $55.48 | -2.60% | 3,554,300 |
| Dec 2004 | $60.14 | $63.39 | $56.25 | $56.96 | -4.81% | 3,316,100 |
| Nov 2004 | $57.00 | $61.08 | $55.75 | $59.84 | +4.98% | 2,088,700 |
| Oct 2004 | $57.13 | $57.53 | $54.33 | $57.00 | -0.49% | 1,930,400 |
| Sep 2004 | $54.79 | $58.42 | $54.71 | $57.28 | +4.37% | 2,133,800 |
| Aug 2004 | $53.13 | $55.60 | $50.84 | $54.88 | +3.49% | 2,701,800 |
| Jul 2004 | $51.16 | $53.25 | $49.82 | $53.03 | +4.99% | 2,644,800 |
| Jun 2004 | $47.55 | $50.80 | $46.74 | $50.51 | +6.29% | 3,314,900 |
| May 2004 | $47.79 | $48.88 | $45.18 | $47.52 | +0.04% | 1,720,100 |
| Apr 2004 | $48.81 | $50.10 | $45.61 | $47.50 | -2.32% | 2,123,500 |
| Mar 2004 | $48.07 | $50.44 | $46.00 | $48.63 | +1.10% | 2,105,400 |
| Feb 2004 | $46.83 | $49.25 | $46.50 | $48.10 | +2.73% | 1,770,800 |
| Jan 2004 | $45.05 | $46.82 | $41.85 | $46.82 | +3.81% | 2,897,600 |
| Dec 2003 | $45.15 | $46.85 | $43.85 | $45.10 | +0.62% | 1,779,600 |
| Nov 2003 | $43.27 | $45.50 | $42.64 | $44.82 | +3.51% | 1,681,000 |
| Oct 2003 | $37.64 | $43.50 | $37.64 | $43.30 | +14.55% | 2,511,400 |
| Sep 2003 | $35.50 | $38.89 | $33.63 | $37.80 | +6.75% | 3,134,700 |
| Aug 2003 | $35.26 | $36.18 | $33.45 | $35.41 | +0.06% | 1,284,300 |
| Jul 2003 | $29.57 | $35.56 | $29.30 | $35.39 | +18.80% | 2,543,800 |
| Jun 2003 | $30.20 | $30.48 | $27.74 | $29.79 | -0.70% | 1,697,200 |
| May 2003 | $30.49 | $32.40 | $27.95 | $30.00 | -1.22% | 3,114,800 |
| Apr 2003 | $28.80 | $31.19 | $27.91 | $30.37 | +6.19% | 1,673,800 |
| Mar 2003 | $29.67 | $29.83 | $27.19 | $28.60 | -3.12% | 2,323,300 |
| Feb 2003 | $30.00 | $30.69 | $28.50 | $29.52 | -1.47% | 930,700 |
| Jan 2003 | $31.34 | $33.65 | $29.65 | $29.96 | -4.34% | 2,208,300 |
| Dec 2002 | $30.21 | $31.50 | $30.01 | $31.32 | +3.74% | 1,629,400 |
| Nov 2002 | $31.36 | $32.50 | $30.00 | $30.19 | -3.64% | 1,582,200 |
| Oct 2002 | $28.74 | $32.66 | $25.45 | $31.33 | +9.35% | 5,096,200 |
| Sep 2002 | $31.51 | $32.69 | $28.03 | $28.65 | -10.47% | 2,399,600 |
| Aug 2002 | $33.00 | $36.00 | $30.52 | $32.00 | -1.87% | 2,742,400 |
| Jul 2002 | $34.17 | $34.50 | $26.54 | $32.61 | -5.67% | 3,248,200 |
| Jun 2002 | $28.85 | $34.58 | $27.11 | $34.57 | +19.79% | 4,425,600 |
| May 2002 | $24.80 | $29.30 | $24.40 | $28.86 | +16.84% | 1,863,600 |
| Apr 2002 | $22.99 | $26.15 | $22.22 | $24.70 | +7.53% | 1,372,700 |
| Mar 2002 | $21.73 | $22.99 | $21.01 | $22.97 | +5.79% | 1,302,050 |
| Feb 2002 | $20.07 | $21.96 | $20.00 | $21.71 | +8.60% | 2,197,800 |
| Jan 2002 | $20.23 | $20.60 | $18.33 | $19.99 | -1.90% | 1,789,050 |
| Dec 2001 | $20.66 | $22.13 | $20.04 | $20.38 | -0.07% | 1,081,200 |
| Nov 2001 | $18.99 | $20.73 | $18.73 | $20.39 | +7.41% | 958,650 |
| Oct 2001 | $20.67 | $20.77 | $17.93 | $18.99 | -8.28% | 1,130,700 |
| Sep 2001 | $20.75 | $20.83 | $17.63 | $20.70 | -1.43% | 1,177,350 |
| Aug 2001 | $21.03 | $21.37 | $18.11 | $21.00 | -0.03% | 1,485,450 |
| Jul 2001 | $16.33 | $21.41 | $16.27 | $21.01 | +26.80% | 1,671,450 |
| Jun 2001 | $17.20 | $17.62 | $15.60 | $16.57 | -4.46% | 2,247,300 |
| May 2001 | $13.47 | $17.53 | $13.47 | $17.34 | +28.76% | 1,486,350 |
| Apr 2001 | $12.46 | $13.47 | $11.67 | $13.47 | +8.46% | 276,300 |
| Mar 2001 | $12.33 | $12.58 | $12.21 | $12.42 | +1.02% | 256,050 |
| Feb 2001 | $12.75 | $12.75 | $12.17 | $12.29 | -3.59% | 383,550 |
| Jan 2001 | $10.63 | $12.75 | $10.54 | $12.75 | +20.00% | 494,850 |
| Dec 2000 | $10.50 | $10.79 | $10.25 | $10.63 | +1.59% | 506,550 |
| Nov 2000 | $10.83 | $10.96 | $10.42 | $10.46 | -3.46% | 182,700 |
| Oct 2000 | $11.33 | $11.33 | $10.76 | $10.83 | -4.41% | 177,600 |
| Sep 2000 | $11.60 | $11.67 | $10.67 | $11.33 | -1.81% | 430,500 |
| Aug 2000 | $10.42 | $11.88 | $10.38 | $11.54 | +10.80% | 1,032,300 |
| Jul 2000 | $10.29 | $10.46 | $10.17 | $10.42 | +1.21% | 570,450 |
| Jun 2000 | $10.13 | $10.58 | $10.00 | $10.29 | +2.49% | 870,600 |
| May 2000 | $10.42 | $10.42 | $9.92 | $10.04 | -2.82% | 589,950 |
| Apr 2000 | $9.67 | $10.83 | $9.17 | $10.33 | +8.77% | 505,200 |
| Mar 2000 | $10.17 | $10.38 | $9.50 | $9.50 | -6.56% | 536,550 |
| Feb 2000 | $10.08 | $10.67 | $9.33 | $10.17 | +0.83% | 454,200 |
| Jan 2000 | $10.17 | $10.63 | $8.92 | $10.08 | -0.82% | 439,800 |
| Dec 1999 | $11.08 | $11.08 | $9.79 | $10.17 | -6.15% | 711,150 |
| Nov 1999 | $11.33 | $11.50 | $10.50 | $10.83 | -5.11% | 829,050 |
| Oct 1999 | $11.29 | $12.13 | $11.00 | $11.42 | -0.72% | 447,450 |
| Sep 1999 | $11.67 | $12.08 | $10.79 | $11.50 | -0.72% | 571,200 |
| Aug 1999 | $12.08 | $12.38 | $11.54 | $11.58 | -3.47% | 546,000 |
| Jul 1999 | $11.83 | $12.75 | $11.58 | $12.00 | +2.13% | 469,200 |
| Jun 1999 | $12.33 | $13.25 | $11.67 | $11.75 | -5.05% | 325,350 |
| May 1999 | $12.17 | $13.17 | $12.00 | $12.38 | +0.34% | 298,950 |
| Apr 1999 | $11.67 | $17.83 | $11.67 | $12.33 | +5.71% | 1,315,050 |
| Mar 1999 | $12.42 | $13.50 | $11.67 | $11.67 | -5.40% | 325,500 |
| Feb 1999 | $11.00 | $12.50 | $10.33 | $12.33 | +12.12% | 240,000 |
| Jan 1999 | $13.17 | $13.33 | $10.83 | $11.00 | -15.92% | 332,700 |
| Dec 1998 | $13.00 | $13.42 | $12.83 | $13.08 | +0.64% | 232,050 |
| Nov 1998 | $11.83 | $13.33 | $11.50 | $13.00 | +14.29% | 377,700 |
| Oct 1998 | $11.50 | $11.92 | $11.00 | $11.38 | -1.09% | 212,250 |
| Sep 1998 | $12.00 | $12.63 | $11.42 | $11.50 | -9.21% | 158,850 |
| Aug 1998 | $14.67 | $15.33 | $12.08 | $12.67 | -15.56% | 183,150 |
| Jul 1998 | $13.17 | $15.17 | $12.83 | $15.00 | +13.92% | 238,650 |
| Jun 1998 | $12.71 | $13.58 | $12.67 | $13.17 | +0.64% | 285,450 |
| May 1998 | $12.92 | $13.08 | $12.00 | $13.08 | +1.29% | 195,900 |
| Apr 1998 | $12.17 | $13.50 | $12.00 | $12.92 | – | 267,000 |
Seasonality
WTFC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.9% | 1.0% | -8.1% | 3.6% | 0.1% | 2.7% | 2.5% | -1.2% | -1.0% | 5.1% | 6.5% | -0.0% |
| Months up | 7 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 5.5% | -2.0% | -3.6% | 8.4% | 0.1% | 7.0% | -0.7% | -5.4% | -5.7% | 7.4% | ||
| 2025 | 4.9% | -4.5% | -9.6% | -1.1% | 7.9% | 3.8% | 3.2% | 7.7% | -3.5% | -1.8% | 3.5% | 4.3% |
| 2024 | 4.6% | -0.2% | 8.3% | -7.4% | 2.5% | -0.1% | 9.8% | 1.0% | -0.2% | 6.8% | 19.5% | -9.6% |
| 2023 | 8.2% | 1.1% | -20.8% | -6.3% | -6.4% | 14.2% | 16.2% | -7.6% | -2.7% | -1.1% | 15.3% | 8.3% |
| 2022 | 8.0% | 1.6% | -6.5% | -6.0% | 0.5% | -8.3% | 7.3% | -1.6% | -3.3% | 14.8% | -2.0% | -7.6% |
| 2021 | -1.5% | 22.9% | 2.9% | 1.7% | 4.7% | -6.0% | -5.6% | 5.3% | 7.4% | 10.1% | -0.8% | 3.8% |
| 2020 | -10.7% | -15.2% | -38.5% | 27.5% | 1.8% | 3.0% | -1.9% | 2.4% | -8.0% | 22.9% | 11.3% | 12.1% |
| 2019 | 7.0% | 3.9% | -8.6% | 13.2% | -10.8% | 8.0% | -2.2% | -11.8% | 2.9% | -1.3% | 6.8% | 4.4% |
| 2018 | 4.3% | -1.4% | 1.8% | 4.0% | 3.2% | -5.5% | 0.8% | 1.2% | -4.1% | -10.4% | 1.8% | -14.0% |
| 2017 | -1.3% | 3.1% | -6.2% | 2.5% | -2.8% | 11.2% | -1.5% | -3.1% | 7.6% | 3.8% | 3.3% | -1.8% |