Historical Stock Price
WTFC historical stock prices picture
Wintrust Financial (WTFC) has the following price history information. Looking back at WTFC historical stock prices for the last five trading days, on March 22, 2024, WTFC opened at $100.45, traded as high as $100.54 and as low as $99.04, and closed at $99.41. Trading volume was a total of 470.50K shares. On March 25, 2024, WTFC opened at $99.41, traded as high as $101.00 and as low as $99.41, and closed at $100.51. Trading volume was a total of 280.70K shares. On March 26, 2024, WTFC opened at $100.95, traded as high as $101.62 and as low as $100.15, and closed at $100.92. Trading volume was a total of 296.20K shares. On March 27, 2024, WTFC opened at $100.96, traded as high as $104.71 and as low as $100.96, and closed at $104.67. Trading volume was a total of 392.80K shares. On March 28, 2024, WTFC opened at $104.60, traded as high as $105.29 and as low as $104.04, and closed at $104.39. Trading volume was a total of 308.90K shares.

WTFC Historical Stock Prices By Date:

WTFC historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Wintrust Financial shares, starting with a $10,000 purchase of WTFC, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $49.21
End price/share: $104.39
Starting shares: 203.21
Ending shares: 232.87
Dividends reinvested/share: $9.31
Total return: 143.10%
Average Annual Total Return: 9.29%
Starting investment: $10,000.00
Ending investment: $24,305.16
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $49.21
End price/share: $104.39
Dividends collected/share: $9.31
Total return: 131.05%
Average Annual Total Return: 8.74%
Starting investment: $10,000.00
Ending investment: $23,109.66
Years: 10.00
Date Open High Low Close Volume
03/22/2024 $100.45 $100.54 $99.04 $99.41 470.50K
03/25/2024 $99.41 $101.00 $99.41 $100.51 280.70K
03/26/2024 $100.95 $101.62 $100.15 $100.92 296.20K
03/27/2024 $100.96 $104.71 $100.96 $104.67 392.80K
03/28/2024 $104.60 $105.29 $104.04 $104.39 308.90K
Wintrust Financial is a financial holding company. Co. conducts its businesses through three primary segments: community banking, specialty finance and wealth management. Through its community banking segment, Co.'s banking subsidiaries (collectively, the banks) provide community-oriented, personal and commercial banking services to customers located in the Chicago metropolitan area, southern Wisconsin and northwest Indiana (Co.'s market area). Through its specialty finance segment, Co. provides financing of insurance premiums for businesses and individuals; accounts receivable financing, out-sourced administrative services; and other finance businesses.
Date Close
03/22/2024$99.41
03/25/2024$100.51
03/26/2024$100.92
03/27/2024$104.67
03/28/2024$104.39
WTFC is categorized under the Financials sector; below are some other companies in the same sector:

WTFCM Historical Stock Prices
WTM Historical Stock Prices
WTMF Historical Stock Prices
WVFC Historical Stock Prices
WY Historical Stock Prices
XAA Historical Stock Prices
XAR Historical Stock Prices
XBB Historical Stock Prices
XBI Historical Stock Prices
XBKS Historical Stock Prices

Also explore: WTFC shares outstanding history

Email EnvelopeFree WTFC Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


WTFC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.