Wintrust Financial Stock Price History (NASDAQ:WTFC)

Add to My Stocks
$67.95 $1.07 (1.55%) WTFC stock closing price Dec 02, 2016 (Closing)

The 10 year data of Wintrust Financial stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Wintrust Financial P/E ratio, and PS ratio. The Wintrust Financial stock price history chart shows that the stock price reached a high of 69.02 on 01 Dec, 2016, and a low of 9.91 on 01 Dec, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-11-2566.0166.2864.4866.1813613119.703.14
2016-11-2365.5966.0464.9665.7624190519.573.12
2016-11-2264.5065.4263.9665.2727416519.433.09
2016-11-2164.4664.4863.2164.4016214519.173.05
2016-11-1863.5564.4463.0564.3237574419.143.05
2016-11-1762.6763.8561.9563.4028166318.873.01
2016-11-1663.0763.9162.9663.2836694918.833.00
2016-11-1561.9663.6761.0863.4538743818.883.01
2016-11-1462.0364.3861.4662.5841591518.632.97
2016-11-1159.5861.5658.5261.4756318918.302.91
2016-11-1057.7660.3757.3559.9161511617.832.84
2016-11-0954.3357.0054.0156.7442805216.892.69
2016-11-0853.4753.9853.0453.8224670916.022.55
2016-11-0752.8653.9852.5053.8625486916.032.55
2016-11-0451.9552.8151.6651.8974539315.442.46
2016-11-0352.2752.5751.8551.9530393115.462.46
2016-11-0253.2753.4151.9651.9938825515.472.46
2016-11-0154.0554.3452.9553.4528260415.912.53
2016-10-3154.0054.4153.6953.9538664116.062.56
2016-10-2853.9954.2153.5253.9128059616.052.56
2016-10-2754.4354.4553.8353.9321154916.052.56
2016-10-2654.3054.5053.8853.9822067116.072.56
2016-10-2554.8954.9653.9354.2525596216.152.57
2016-10-2455.1155.7654.8855.0815228516.392.61
2016-10-2154.2254.6654.2254.6119246816.252.59
2016-10-2055.0055.6454.6054.6332118116.262.59
2016-10-1954.8556.0454.2355.2837973216.452.62
2016-10-1855.1655.4753.5954.5146238917.422.56
2016-10-1754.3354.6553.2154.1335982417.292.54
2016-10-1454.5654.9252.4454.1726090817.312.55
2016-10-1355.2255.2253.6653.9827838617.252.54
2016-10-1255.8556.1355.0055.5612380917.752.61
2016-10-1156.2356.5655.3955.7715085417.822.62
2016-10-1056.3556.6856.0756.2711693317.982.64
2016-10-0755.9256.1755.2956.0321377317.902.63
2016-10-0655.9956.1055.4655.8413690817.842.62
2016-10-0555.7056.6155.3655.8222762717.832.62
2016-10-0455.6755.9455.1255.3626341317.692.60
2016-10-0355.0355.6254.9255.5121378417.742.61
2016-09-3054.5755.7554.5755.5719426017.752.61
2016-09-2955.3955.5754.3654.3915286417.382.56
2016-09-2854.8255.3453.3255.2316840817.652.60
2016-09-2754.1654.8953.9254.5626683117.432.56
2016-09-2654.9254.9954.3554.3816771617.372.56
2016-09-2355.2855.8055.0055.3513837717.682.60
2016-09-2255.0555.6654.9855.4932458417.732.61
2016-09-2154.7755.3154.4454.9528369417.562.58
2016-09-2054.9154.9754.4154.4319210417.392.56
2016-09-1955.0455.3754.4554.6325325617.452.57
2016-09-1655.2455.2452.8954.8333113017.522.58
2016-09-1554.8955.3954.7455.3318847117.682.60
2016-09-1455.4455.7554.8554.9320328117.552.58
2016-09-1355.1955.5754.5755.3522157017.682.60
2016-09-1255.4455.8254.6555.8135966517.832.62
2016-09-0955.1456.0355.1155.6768520217.792.62
2016-09-0855.2855.4454.8855.2421220017.652.60
2016-09-0754.3455.2654.3455.2020756217.642.59
2016-09-0655.5655.5854.3554.4913823717.412.56
2016-09-0255.1555.4954.8355.4821277117.732.61
2016-09-0155.7955.9254.5855.0219111717.582.59
2016-08-3155.5555.7754.8355.5823972717.762.61
2016-08-3055.6455.9355.2155.5414408717.742.61
2016-08-2955.3055.6655.3055.4622080617.722.61
2016-08-2655.0755.4154.6655.1524930617.622.59
2016-08-2554.6855.0653.3655.0622972017.592.59
2016-08-2454.2754.7554.2054.6416335417.462.57
2016-08-2354.3654.7254.3654.4412582417.392.56
2016-08-2253.9154.3353.5754.2410791017.332.55
2016-08-1953.8454.3653.8454.1226516817.292.54
2016-08-1853.8054.1353.3154.0914679617.282.54
2016-08-1753.5454.1453.5453.7813635317.182.53
2016-08-1653.5653.8853.2453.6511485317.142.52
2016-08-1553.3454.0753.3453.9221557217.232.53
2016-08-1253.3053.4452.7653.4115006817.062.51
2016-08-1153.3353.8553.1453.6519233817.142.52
2016-08-1054.0654.1453.1853.2618562517.022.50
2016-08-0954.2854.3553.7054.1923647817.312.55
2016-08-0854.7154.7954.1154.2733125217.342.55
2016-08-0553.6754.7853.4554.7031810117.482.57
2016-08-0452.9053.2752.4553.1015821816.972.50
2016-08-0352.3952.9752.2652.8913773416.902.49
2016-08-0252.4253.0152.0352.3518897716.732.46
2016-08-0152.9653.1752.3152.5427388916.792.47
2016-07-2953.0753.6152.7552.8068562716.872.48
2016-07-2852.9353.4152.8653.2820843317.022.50
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 69.02 Dec 01,2016
Min Stock Price 26.57 Dec 14,2011
Avg Stock Price 44

Wintrust Financial Historical PE ratio: Past 5 years

Max PE Ratio 26.43 Jan 12,2012
Min PE Ratio 13.12 Feb 11,2016
Avg PE Ratio 16.94

Wintrust Financial Historical PS ratio: Past 5 years

Max PS Ratio 3.27 Dec 01,2016
Min PS Ratio 1.19 Dec 14,2011
Avg PS Ratio 2.12

WTFC Industry Peers

Company Price Change (%)
Chemical Financial Corp. (CHFC)52.670.16 (0.3%)
Firstmerit (FMER)21.610 (0%)
Mb Financial (MBFI)43.530.58 (1.31%)
Privatebancorp (PVTB)50.361.58 (3.24%)
Associated Banc-corp (ASB)22.90.25 (1.08%)
First Midwest Bancorp (FMBI)24.160.25 (1.02%)
Huntington Bancshares (HBAN)12.940.09 (0.69%)

We provide Wintrust Financial historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Wintrust Financial stock analysis. Wintrust Financial stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 67.95 and 652992 shares of WTFC were traded on 02 Dec, 2016. The average P/S ratio was 1.69 as can be seen by Wintrust Financial stock price history. .