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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $25.76 | $25.87 | $25.54 | $25.57 | -0.31% | 102,676 |
| Oct 19, 2026 | $25.74 | $25.81 | $25.52 | $25.65 | +0.23% | 77,459 |
| Oct 12, 2026 | $25.60 | $26.10 | $25.42 | $25.59 | +0.24% | 82,004 |
| Oct 5, 2026 | $25.48 | $25.73 | $25.41 | $25.53 | +0.12% | 65,851 |
| Sep 28, 2026 | $26.10 | $26.13 | $25.40 | $25.50 | -1.85% | 415,511 |
| Sep 21, 2026 | $26.21 | $26.21 | $25.96 | $25.98 | -0.27% | 60,972 |
| Sep 14, 2026 | $26.12 | $26.26 | $25.99 | $26.05 | -0.04% | 70,289 |
| Sep 8, 2026 | $26.12 | $26.30 | $26.03 | $26.06 | -0.19% | 342,392 |
| Aug 31, 2026 | $26.14 | $26.19 | $26.05 | $26.11 | -0.15% | 59,448 |
| Aug 24, 2026 | $26.14 | $26.27 | $26.10 | $26.15 | -0.08% | 76,926 |
| Aug 17, 2026 | $26.13 | $26.27 | $25.95 | $26.17 | +0.42% | 157,473 |
| Aug 10, 2026 | $26.15 | $26.27 | $26.01 | $26.06 | +0.19% | 78,485 |
| Aug 3, 2026 | $26.25 | $26.27 | $25.99 | $26.01 | -0.73% | 126,670 |
| Jul 27, 2026 | $26.09 | $26.33 | $26.09 | $26.20 | +0.42% | 133,461 |
| Jul 20, 2026 | $26.03 | $26.15 | $25.97 | $26.09 | -0.15% | 53,040 |
| Jul 13, 2026 | $26.06 | $26.25 | $25.97 | $26.13 | +0.08% | 52,537 |
| Jul 6, 2026 | $26.11 | $26.25 | $26.04 | $26.11 | +0.31% | 119,767 |
| Jun 29, 2026 | $26.31 | $26.48 | $25.85 | $26.03 | -0.88% | 259,168 |
| Jun 22, 2026 | $26.43 | $26.43 | $26.04 | $26.26 | +0.04% | 838,029 |
| Jun 15, 2026 | $26.28 | $26.38 | $26.25 | $26.25 | +0.06% | 123,007 |
| Jun 8, 2026 | $26.11 | $26.28 | $26.09 | $26.24 | +0.06% | 68,367 |
| Jun 1, 2026 | $26.14 | $26.31 | $26.13 | $26.22 | 0.00% | 104,325 |
| May 26, 2026 | $26.35 | $26.45 | $26.16 | $26.22 | -0.49% | 595,784 |
| May 18, 2026 | $26.44 | $26.58 | $26.23 | $26.35 | -0.38% | 135,709 |
| May 11, 2026 | $26.50 | $26.57 | $26.38 | $26.45 | +0.00% | 86,051 |
| May 4, 2026 | $26.33 | $26.55 | $26.32 | $26.45 | +0.07% | 69,820 |
| Apr 27, 2026 | $26.40 | $26.60 | $26.05 | $26.43 | +0.30% | 80,924 |
| Apr 20, 2026 | $26.20 | $26.39 | $26.05 | $26.35 | +0.92% | 38,326 |
| Apr 13, 2026 | $25.92 | $26.32 | $25.87 | $26.11 | +0.52% | 112,180 |
| Apr 6, 2026 | $25.75 | $26.05 | $25.70 | $25.98 | +0.87% | 85,236 |
| Mar 30, 2026 | $26.10 | $26.12 | $25.50 | $25.75 | -0.50% | 240,110 |
| Mar 23, 2026 | $26.14 | $26.41 | $25.87 | $25.88 | +0.43% | 100,859 |
| Mar 16, 2026 | $26.50 | $26.56 | $25.77 | $25.77 | -2.28% | 69,587 |
| Mar 9, 2026 | $26.40 | $26.65 | $26.37 | $26.37 | -0.42% | 78,812 |
| Mar 2, 2026 | $26.42 | $26.71 | $26.42 | $26.48 | -0.82% | 222,426 |
| Feb 23, 2026 | $26.68 | $26.70 | $26.40 | $26.70 | +0.34% | 220,868 |
| Feb 17, 2026 | $26.50 | $26.68 | $26.40 | $26.61 | +0.87% | 61,085 |
| Feb 9, 2026 | $26.44 | $26.55 | $26.38 | $26.38 | -0.23% | 148,356 |
| Feb 2, 2026 | $26.50 | $26.62 | $26.40 | $26.44 | -0.49% | 88,728 |
| Jan 26, 2026 | $26.36 | $26.62 | $26.35 | $26.57 | +0.76% | 76,906 |
| Jan 20, 2026 | $26.25 | $26.59 | $26.20 | $26.37 | +0.42% | 81,959 |
| Jan 12, 2026 | $26.31 | $26.43 | $26.24 | $26.26 | -0.30% | 118,274 |
| Jan 5, 2026 | $26.15 | $26.46 | $26.15 | $26.34 | +0.77% | 81,589 |
| Dec 29, 2025 | $26.50 | $26.53 | $25.89 | $26.14 | -1.13% | 165,914 |
| Dec 22, 2025 | $26.48 | $26.58 | $26.42 | $26.44 | -0.23% | 56,368 |
| Dec 15, 2025 | $26.53 | $26.58 | $26.40 | $26.50 | +0.15% | 498,909 |
| Dec 8, 2025 | $26.34 | $26.49 | $26.30 | $26.46 | +0.35% | 54,483 |
| Dec 1, 2025 | $26.38 | $26.38 | $26.26 | $26.37 | +0.42% | 82,160 |
| Nov 24, 2025 | $26.28 | $26.38 | $26.20 | $26.26 | 0.00% | 63,150 |
| Nov 17, 2025 | $26.30 | $26.35 | $26.16 | $26.26 | +0.19% | 109,237 |
| Nov 10, 2025 | $26.29 | $26.36 | $26.16 | $26.21 | -0.15% | 91,219 |
| Nov 3, 2025 | $26.32 | $26.35 | $26.16 | $26.25 | 0.00% | 54,203 |
| Oct 27, 2025 | $26.29 | $26.36 | $26.20 | $26.25 | +0.15% | 186,384 |
| Oct 20, 2025 | $26.34 | $26.35 | $26.16 | $26.21 | -0.15% | 220,453 |
| Oct 13, 2025 | $26.43 | $26.50 | $26.25 | $26.25 | -0.49% | 161,344 |
| Oct 6, 2025 | $26.43 | $26.55 | $26.32 | $26.38 | -0.19% | 159,387 |
| Sep 29, 2025 | $27.03 | $27.31 | $26.21 | $26.43 | -2.26% | 1,118,652 |
| Sep 22, 2025 | $27.04 | $27.27 | $27.00 | $27.04 | +0.04% | 196,802 |
| Sep 15, 2025 | $27.03 | $27.20 | $26.92 | $27.03 | -0.04% | 164,428 |
| Sep 8, 2025 | $26.75 | $27.14 | $26.75 | $27.04 | +1.12% | 137,933 |
| Sep 2, 2025 | $26.34 | $26.75 | $26.34 | $26.74 | +1.25% | 137,433 |
| Aug 25, 2025 | $26.58 | $26.65 | $26.38 | $26.41 | -0.68% | 167,042 |
| Aug 18, 2025 | $26.48 | $26.69 | $26.45 | $26.59 | +0.11% | 115,620 |
| Aug 11, 2025 | $26.26 | $26.57 | $26.24 | $26.56 | +1.10% | 120,935 |
| Aug 4, 2025 | $26.31 | $26.34 | $26.12 | $26.27 | +0.19% | 150,984 |
| Jul 28, 2025 | $26.37 | $26.40 | $26.14 | $26.22 | -0.46% | 214,292 |
| Jul 21, 2025 | $26.11 | $26.40 | $26.05 | $26.34 | +0.92% | 228,714 |
| Jul 14, 2025 | $26.03 | $26.52 | $26.01 | $26.10 | +0.35% | 850,450 |
| Jul 7, 2025 | $25.98 | $26.06 | $25.78 | $26.01 | +0.62% | 259,070 |
| Jun 30, 2025 | $25.87 | $25.99 | $25.55 | $25.85 | 0.00% | 359,963 |
| Jun 23, 2025 | $25.74 | $26.09 | $25.71 | $25.85 | +0.27% | 276,046 |
| Jun 16, 2025 | $25.52 | $25.79 | $25.35 | $25.78 | +1.42% | 293,119 |
| Jun 9, 2025 | $25.58 | $25.69 | $25.35 | $25.42 | -0.63% | 529,920 |
| Jun 2, 2025 | $25.45 | $25.69 | $25.37 | $25.58 | +0.12% | 566,151 |
| May 26, 2025 | $25.50 | $25.62 | $25.35 | $25.55 | +0.59% | 4,295,480 |
| May 19, 2025 | $25.55 | $25.65 | $24.90 | $25.40 | +0.08% | 1,335,360 |
| May 12, 2025 | $25.20 | $25.51 | $25.18 | $25.38 | +0.83% | 3,467,274 |
| May 9, 2025 | $25.17 | $25.20 | $25.11 | $25.17 | – | 1,682,013 |