Wintrust Financial Stock Price History
| WTFC Stock | USD 134.07 0.77 0.58% |
Below is the normalized historical share price chart for Wintrust Financial extending back to September 23, 1996. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Wintrust Financial stands at 134.07, as last reported on the 19th of July, with the highest price reaching 134.56 and the lowest price hitting 132.73 during the day.
If you're considering investing in Wintrust Stock, it is important to understand the factors that can impact its price. Wintrust Financial appears to be very steady, given 3 months investment horizon. Wintrust Financial shows Sharpe Ratio of 0.28, which attests that the company had a 0.28 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Wintrust Financial, which you can use to evaluate the volatility of the company. Please utilize Wintrust Financial's Mean Deviation of 1.28, market risk adjusted performance of 0.3522, and Downside Deviation of 1.4 to validate if our risk estimates are consistent with your expectations. At present, Wintrust Financial's Liabilities And Stockholders Equity is projected to increase significantly based on the last few years of reporting. The current year's Other Stockholder Equity is expected to grow to about 2.6 B, whereas Common Stock Shares Outstanding is forecasted to decline to about 39.3 M. . At present, Wintrust Financial's Price Book Value Ratio is projected to increase slightly based on the last few years of reporting. The current year's Price Earnings To Growth Ratio is expected to grow to 1.55, whereas Price Earnings Ratio is forecasted to decline to 10.53. Wintrust Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 16th of April 1998 | 200 Day MA 120.7577 | 50 Day MA 121.971 | Beta 0.817 |
Sharpe Ratio = 0.2798
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | WTFC | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.69 actual daily | 15 85% of assets are more volatile |
Expected Return
| 0.47 actual daily | 9 91% of assets have higher returns |
Risk-Adjusted Return
| 0.28 actual daily | 22 78% of assets perform better |
Based on monthly moving average Wintrust Financial is performing at about 22% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Wintrust Financial by adding it to a well-diversified portfolio.
Price Book 1.4501 | Price Sales 3.7645 | Shares Float 65.9 M | Dividend Share 1.85 | Wall Street Target Price 137.4615 |
Wintrust Financial Stock Price History Chart
There are several ways to analyze Wintrust Stock price data. The simplest method is using a basic Wintrust candlestick price chart, which shows Wintrust Financial price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 18, 2025 | 134.07 |
| Lowest Price | April 22, 2025 | 106.19 |
Wintrust Financial July 19, 2025 Stock Price Synopsis
Various analyses of Wintrust Financial's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Wintrust Stock. It can be used to describe the percentage change in the price of Wintrust Financial from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Wintrust Stock.| Wintrust Financial Price Action Indicator | 0.81 | |
| Wintrust Financial Accumulation Distribution | 7,238 | |
| Wintrust Financial Price Daily Balance Of Power | 0.42 | |
| Wintrust Financial Price Rate Of Daily Change | 1.01 |
Wintrust Financial July 19, 2025 Stock Price Analysis
Wintrust Stock Price History Data
The price series of Wintrust Financial for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 33.51 with a coefficient of variation of 7.02. The daily prices for the period are distributed with arithmetic mean of 119.67. The median price for the last 90 days is 120.38. The company experienced 3:2 stock split on 15th of March 2002. Wintrust Financial paid out dividends to its shareholders on 2025-05-08.| Open | High | Low | Close | Volume | ||
| 07/18/2025 | 133.76 | 134.56 | 132.73 | 134.07 | 532,210 | |
07/17/2025 | 129.59 | 133.68 | 129.59 | 133.30 | 514,663 | |
07/16/2025 | 128.92 | 131.00 | 127.33 | 129.66 | 334,800 | |
| 07/15/2025 | 132.33 | 132.60 | 128.13 | 128.27 | 433,736 | |
| 07/14/2025 | 131.59 | 133.78 | 131.57 | 132.84 | 315,904 | |
07/11/2025 | 132.83 | 133.12 | 131.78 | 131.87 | 337,753 | |
07/10/2025 | 132.28 | 134.86 | 132.28 | 133.33 | 398,724 | |
07/09/2025 | 133.77 | 133.95 | 131.85 | 132.61 | 275,005 | |
| 07/08/2025 | 131.34 | 133.32 | 131.10 | 132.84 | 465,200 | |
07/07/2025 | 130.98 | 132.97 | 129.92 | 130.61 | 360,680 | |
07/03/2025 | 131.58 | 134.62 | 130.98 | 131.92 | 364,800 | |
| 07/02/2025 | 128.50 | 130.44 | 127.81 | 130.31 | 486,084 | |
07/01/2025 | 123.29 | 128.10 | 123.25 | 127.71 | 584,591 | |
| 06/30/2025 | 124.26 | 125.09 | 123.84 | 123.98 | 388,955 | |
06/27/2025 | 124.35 | 125.00 | 123.03 | 123.32 | 724,577 | |
06/26/2025 | 121.80 | 124.34 | 121.39 | 124.21 | 385,429 | |
06/25/2025 | 122.89 | 122.89 | 120.31 | 121.34 | 420,848 | |
06/24/2025 | 123.79 | 125.20 | 122.79 | 122.89 | 398,600 | |
| 06/23/2025 | 120.38 | 122.70 | 119.21 | 122.43 | 253,792 | |
| 06/20/2025 | 119.78 | 120.81 | 119.05 | 120.38 | 658,200 | |
06/18/2025 | 117.44 | 119.71 | 117.21 | 118.70 | 251,200 | |
| 06/17/2025 | 117.63 | 118.42 | 116.86 | 117.26 | 287,815 | |
06/16/2025 | 119.50 | 120.02 | 117.75 | 118.23 | 372,130 | |
| 06/13/2025 | 118.85 | 119.33 | 117.01 | 117.99 | 317,400 | |
06/12/2025 | 120.21 | 120.51 | 118.71 | 120.10 | 392,284 | |
06/11/2025 | 123.28 | 123.68 | 120.79 | 120.98 | 373,695 | |
06/10/2025 | 122.57 | 123.78 | 121.90 | 123.09 | 256,000 | |
06/09/2025 | 122.20 | 123.57 | 121.85 | 122.14 | 266,088 | |
06/06/2025 | 120.76 | 121.80 | 119.81 | 121.72 | 263,896 | |
06/05/2025 | 120.19 | 120.19 | 118.27 | 118.89 | 318,751 | |
06/04/2025 | 122.09 | 122.55 | 119.89 | 119.92 | 413,461 | |
06/03/2025 | 119.73 | 122.55 | 119.20 | 122.34 | 295,408 | |
06/02/2025 | 118.78 | 119.91 | 116.74 | 119.56 | 319,600 | |
| 05/30/2025 | 119.81 | 119.82 | 118.29 | 119.41 | 249,730 | |
05/29/2025 | 120.37 | 120.37 | 118.87 | 119.95 | 283,152 | |
05/28/2025 | 121.18 | 121.44 | 119.28 | 119.38 | 270,764 | |
05/27/2025 | 118.78 | 121.27 | 118.43 | 121.18 | 305,145 | |
| 05/23/2025 | 115.82 | 118.91 | 114.73 | 118.21 | 190,300 | |
05/22/2025 | 117.32 | 119.66 | 116.63 | 118.71 | 324,638 | |
05/21/2025 | 121.15 | 121.37 | 118.03 | 118.13 | 250,700 | |
05/20/2025 | 122.18 | 122.65 | 121.28 | 122.02 | 420,386 | |
05/19/2025 | 121.01 | 122.17 | 120.15 | 122.05 | 228,724 | |
05/16/2025 | 122.29 | 122.66 | 120.47 | 122.30 | 388,069 | |
05/15/2025 | 122.64 | 123.02 | 121.41 | 122.29 | 260,200 | |
05/14/2025 | 121.57 | 123.40 | 120.95 | 122.64 | 437,637 | |
05/13/2025 | 122.15 | 122.52 | 120.61 | 122.16 | 414,637 | |
05/12/2025 | 121.06 | 123.31 | 120.64 | 121.68 | 347,558 | |
05/09/2025 | 116.86 | 117.65 | 115.80 | 116.14 | 218,814 | |
05/08/2025 | 115.41 | 117.89 | 114.92 | 117.03 | 280,100 | |
05/07/2025 | 113.76 | 114.79 | 113.25 | 113.87 | 335,600 | |
05/06/2025 | 113.04 | 114.45 | 112.89 | 113.26 | 205,500 | |
| 05/05/2025 | 113.60 | 116.29 | 113.50 | 114.66 | 230,300 | |
05/02/2025 | 113.97 | 115.66 | 113.26 | 115.33 | 255,200 | |
05/01/2025 | 113.30 | 114.50 | 110.06 | 112.14 | 364,400 | |
04/30/2025 | 110.16 | 111.26 | 108.98 | 110.68 | 476,300 | |
04/29/2025 | 111.50 | 112.84 | 110.04 | 112.52 | 502,800 | |
04/28/2025 | 110.75 | 111.94 | 109.76 | 111.66 | 620,100 | |
04/25/2025 | 109.61 | 110.86 | 108.81 | 110.31 | 451,000 | |
04/24/2025 | 106.86 | 111.18 | 106.39 | 110.89 | 485,000 | |
04/23/2025 | 109.50 | 112.45 | 106.35 | 107.21 | 763,800 | |
04/22/2025 | 100.20 | 106.47 | 100.20 | 106.19 | 843,100 |
About Wintrust Financial Stock history
Wintrust Financial investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Wintrust is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Wintrust Financial will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Wintrust Financial stock prices may prove useful in developing a viable investing in Wintrust Financial
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 64.7 M | 39.3 M | |
| Net Income Applicable To Common Shares | 554 M | 581.7 M |
Wintrust Financial Stock Technical Analysis
Wintrust Financial technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run FinTech Suite Now
FinTech SuiteUse AI to screen and filter profitable investment opportunities |
| All Next | Launch Module |
Wintrust Financial Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Wintrust Financial's price direction in advance. Along with the technical and fundamental analysis of Wintrust Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Wintrust to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.2562 | |||
| Jensen Alpha | 0.272 | |||
| Total Risk Alpha | 0.2064 | |||
| Sortino Ratio | 0.2209 | |||
| Treynor Ratio | 0.3422 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Wintrust Stock analysis
When running Wintrust Financial's price analysis, check to measure Wintrust Financial's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Wintrust Financial is operating at the current time. Most of Wintrust Financial's value examination focuses on studying past and present price action to predict the probability of Wintrust Financial's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Wintrust Financial's price. Additionally, you may evaluate how the addition of Wintrust Financial to your portfolios can decrease your overall portfolio volatility.
| Bollinger Bands Use Bollinger Bands indicator to analyze target price for a given investing horizon | |
| Stocks Directory Find actively traded stocks across global markets | |
| Bonds Directory Find actively traded corporate debentures issued by US companies | |
| Portfolio Suggestion Get suggestions outside of your existing asset allocation including your own model portfolios | |
| Global Markets Map Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes | |
| Portfolio Rebalancing Analyze risk-adjusted returns against different time horizons to find asset-allocation targets | |
| Equity Valuation Check real value of public entities based on technical and fundamental data |