Wintrust Financial Stock Price History (NASDAQ:WTFC)

Add to My Stocks
$68.23 $0.92 (1.37%) WTFC stock closing price Mar 28, 2017 (Closing)

We provide 10 years stock price history for free. You can download Wintrust Financial stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Wintrust Financial price to earnings ratio data. The Wintrust Financial stock price history chart shows that the stock price was at a high of 75.84 on 01 Mar, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2867.0668.7366.0368.2337047918.643.11
2017-03-2766.7167.4665.2967.3159017418.393.06
2017-03-2467.9768.8467.4568.3842254918.683.11
2017-03-2367.0368.9166.9167.7533403118.513.08
2017-03-2266.7367.3665.6867.0982154418.333.05
2017-03-2172.2372.2367.2767.3743762418.413.07
2017-03-2072.6672.8471.7071.8428286919.633.27
2017-03-1772.3972.9471.5972.78166963819.893.31
2017-03-1672.2172.9671.5272.5737342019.833.30
2017-03-1572.5673.2371.2871.7234732019.603.27
2017-03-1471.6872.4371.0072.2620103419.743.29
2017-03-1371.7773.1571.7772.2232154519.733.29
2017-03-1072.5772.9671.0871.8732890619.643.27
2017-03-0972.3673.4472.2172.2823709519.753.29
2017-03-0874.0374.5072.0372.1252636519.713.28
2017-03-0773.6274.1173.0873.2715550420.023.34
2017-03-0673.6074.2772.7073.7426157020.153.36
2017-03-0374.1374.9273.6074.2724244220.293.38
2017-03-0275.8575.9574.0874.1124566220.253.37
2017-03-0175.3576.2775.2475.8433753620.723.45
2017-02-2874.4074.5273.5273.7033523120.143.36
2017-02-2774.8875.2174.2974.5071258520.363.39
2017-02-2474.6475.3074.2674.9816197820.493.41
2017-02-2375.3875.5874.0875.5726283020.653.44
2017-02-2275.3276.3475.0775.3623554420.593.43
2017-02-2175.5276.7173.8275.6725362120.683.45
2017-02-1775.0775.7174.2875.3453560720.593.43
2017-02-1675.1475.6474.6475.6022116120.663.44
2017-02-1575.0775.7374.5075.4637112120.623.44
2017-02-1473.1775.2172.7075.0328152620.503.42
2017-02-1373.2274.3673.2273.4528355120.073.34
2017-02-1072.8972.9572.0272.7814864119.893.31
2017-02-0971.2872.8071.0072.4235268819.793.30
2017-02-0870.9971.5769.9171.1627016619.443.24
2017-02-0772.0072.3471.0271.6018741319.563.26
2017-02-0671.9272.7671.2671.8619612519.633.27
2017-02-0371.4472.7171.3672.6519454919.853.31
2017-02-0271.0671.4169.9670.4025515619.243.21
2017-02-0172.4673.0070.9371.6425634119.573.26
2017-01-3170.9871.8670.8971.6029680219.563.26
2017-01-3071.4071.4670.1171.3641345319.503.25
2017-01-2772.3172.3271.3571.7724579319.613.27
2017-01-2672.5072.9672.1472.8429829119.903.32
2017-01-2572.1272.9772.1172.5260848819.813.30
2017-01-2470.5071.9469.9571.6936303019.593.26
2017-01-2369.9770.8169.4970.1638278619.173.19
2017-01-2068.4571.0168.4570.7147364719.323.22
2017-01-1970.0270.1867.8868.2240760418.643.11
2017-01-1868.7769.2067.1769.1446326520.583.28
2017-01-1769.4969.4967.7768.1926133020.303.23
2017-01-160.000.000.0070.080N/AN/A
2017-01-1369.8071.5969.6970.0820168820.863.32
2017-01-1270.9671.2768.7769.2543153220.613.28
2017-01-1171.1671.7270.3071.4550099621.273.39
2017-01-1070.7571.7370.3971.2251813321.203.38
2017-01-0971.6772.2870.4170.4642597720.973.34
2017-01-0672.6172.6471.6171.9356044021.413.41
2017-01-0573.2273.9271.5672.0343161421.443.41
2017-01-0472.4273.9272.2773.7025372321.943.49
2017-01-0373.6474.4771.7172.3330006021.533.43
2017-01-020.000.000.0072.570N/AN/A
2016-12-3072.6272.9671.7972.5718781721.603.44
2016-12-2972.9173.3871.9672.4722480321.573.44
2016-12-2873.9273.9472.7472.7928854021.663.45
2016-12-2772.5473.5772.5073.5421011721.893.49
2016-12-260.000.000.0072.610N/AN/A
2016-12-2372.4972.7371.9972.6132366521.613.44
2016-12-2272.4672.9671.8272.3424802621.533.43
2016-12-2172.3172.5571.5472.2129023221.493.42
2016-12-2072.7872.8972.0272.6439608621.623.44
2016-12-1971.3771.9570.7971.7850577121.363.40
2016-12-1671.6373.0471.1871.3386315721.233.38
2016-12-1570.7271.8570.3971.6652628421.333.40
2016-12-1469.8571.9269.0770.3462811220.943.33
2016-12-1369.8470.3369.3570.04115524520.853.32
2016-12-1270.2370.7968.4768.6331886320.433.25
2016-12-0971.4071.4070.0370.5133839420.993.34
2016-12-0869.5971.6169.5771.1344189821.173.37
2016-12-0769.3969.3967.4469.1749717820.593.28
2016-12-0668.1569.6667.2269.4661402120.673.29
2016-12-0568.7368.8567.7668.0638526220.263.23
2016-12-0268.6568.8767.5067.9565299220.223.22
2016-12-0166.5369.4565.9869.0284696920.543.27
2016-11-3066.2266.6065.4865.8446650519.603.12
2016-11-2965.3566.0164.6165.1244485519.383.09
2016-11-2865.7065.9861.4664.6455317219.243.06
2016-11-2566.0166.2864.4866.1813613119.703.14
2016-11-240.000.000.0065.760N/AN/A
2016-11-2365.5966.0464.9665.7624190519.573.12
Get more Data

Wintrust Financial Stock Chart

View WTFC PE ratio, PS ratio stocks charts and compare with peers.
WTFC Chart
Note: Compare Wintrust Financial stock price history with the index and industry peers.

Wintrust Financial Historical Prices: Past 5 years

Max Stock Price 75.84 Mar 01,2017
Min Stock Price 32.05 Jun 04,2012
Avg Stock Price 46.53

Wintrust Financial Historical PE ratio: Past 5 years

Max PE Ratio 21.94 Jan 04,2017
Min PE Ratio 13.12 Feb 11,2016
Avg PE Ratio 16.86

Wintrust Financial Historical PS ratio: Past 5 years

Max PS Ratio 3.49 Dec 27,2016
Min PS Ratio 1.43 Jun 04,2012
Avg PS Ratio 2.24

WTFC Industry Peers

Company Price Change (%)
Associated Banc-corp (ASB)23.750.35 (1.5%)
Chemical Financial Corp. (CHFC)50.260.96 (1.95%)
Mb Financial (MBFI)42.090.5 (1.2%)
Privatebancorp (PVTB)56.650.43 (0.76%)
First Midwest Bancorp (FMBI)23.160.42 (1.85%)
Huntington Bancshares (HBAN)13.220.2 (1.54%)
Fifth Third Bancorp (FITB)25.240.51 (2.06%)

We provide Wintrust Financial historical quotes along with PE ratio and PS ratio for doing Wintrust Financial fundamental analysis. Wintrust Financial stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. WTFC closed at 68.23 and traded with a volume of 370479 on the last trading day. Looking at Wintrust Financial stock market history data, the P/S ratio was at a low of 0.38 on 05 Mar, 2009. .