Wintrust Financial Stock Price History (NASDAQ:WTFC)

Add to My Stocks
$70.08 $0.83 (1.2%) WTFC stock closing price Jan 13, 2017 (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 73.7 on 04 Jan, 2017, and a low of 9.91 on 04 Jan, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
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
2016-12-2372.4972.7371.9972.6132366521.613.44
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
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
2016-10-1855.1655.4753.5954.5146238916.222.58
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
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 73.7 Jan 04,2017
Min Stock Price 30.65 Jan 31,2012
Avg Stock Price 44.94

Wintrust Financial Historical PE ratio: Past 5 years

Max PE Ratio 26.28 Jan 18,2012
Min PE Ratio 13.12 Feb 11,2016
Avg PE Ratio 16.88

Wintrust Financial Historical PS ratio: Past 5 years

Max PS Ratio 3.49 Dec 27,2016
Min PS Ratio 1.39 Jan 30,2012
Avg PS Ratio 2.17

WTFC Industry Peers

Company Price Change (%)
Chemical Financial Corp. (CHFC)52.830.35 (0.67%)
Umb Financial (UMBF)74.841.02 (1.38%)
Mb Financial (MBFI)460.1 (0.22%)
Privatebancorp (PVTB)54.560.82 (1.53%)
Associated Banc-corp (ASB)25.150.4 (1.62%)
First Midwest Bancorp (FMBI)24.870.3 (1.22%)
Huntington Bancshares (HBAN)13.470.15 (1.13%)

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 70.08 and 201688 shares of WTFC were traded on 13 Jan, 2017. The average P/S ratio was 1.7 as can be seen by Wintrust Financial stock price history. .