Wintrust Financial Corp (WTFCN) stock
WTFCNNasdaqState Commercial BanksFiscal year ends December 31Also trades as WTFC
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 13/306% above fair value
$25.57+0.03 (+0.12%)
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
$25.57
+0.12% on the day
52-week range
$25.40 – $26.71
-4.3% from the high
Change over 52 weeks
-2.6%
From $26.25 on Oct 30, 2025
Average volume
34,499
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $25.50 | $26.10 | $25.40 | $25.57 | -1.27% | 383,269 |
| Sep 2026 | $26.12 | $26.30 | $25.75 | $25.90 | -1.11% | 873,981 |
| Aug 2026 | $26.25 | $26.27 | $25.95 | $26.19 | -0.04% | 458,906 |
| Jul 2026 | $25.85 | $26.33 | $25.85 | $26.20 | +0.04% | 417,245 |
| Jun 2026 | $26.14 | $26.48 | $26.04 | $26.19 | -0.11% | 1,334,456 |
| May 2026 | $26.36 | $26.58 | $26.16 | $26.22 | -1.02% | 896,925 |
| Apr 2026 | $25.55 | $26.60 | $25.50 | $26.49 | +2.79% | 378,368 |
| Mar 2026 | $26.42 | $26.71 | $25.76 | $25.77 | -3.48% | 640,531 |
| Feb 2026 | $26.50 | $26.70 | $26.38 | $26.70 | +0.49% | 519,037 |
| Jan 2026 | $26.04 | $26.62 | $25.90 | $26.57 | +2.63% | 383,391 |
| Dec 2025 | $26.38 | $26.58 | $25.89 | $25.89 | -1.41% | 833,171 |
| Nov 2025 | $26.32 | $26.38 | $26.16 | $26.26 | +0.04% | 317,809 |
| Oct 2025 | $26.43 | $26.55 | $26.16 | $26.25 | -3.35% | 849,748 |
| Sep 2025 | $26.34 | $27.31 | $26.34 | $27.16 | +2.84% | 1,633,068 |
| Aug 2025 | $26.22 | $26.69 | $26.12 | $26.41 | +0.80% | 580,246 |
| Jul 2025 | $25.67 | $26.52 | $25.65 | $26.20 | +2.34% | 1,639,995 |
| Jun 2025 | $25.45 | $26.09 | $25.35 | $25.60 | +0.20% | 1,912,065 |
| May 2025 | $25.17 | $25.65 | $24.90 | $25.55 | – | 10,780,127 |