Wintrust Financial Stock Price History
| WTFC Stock | USD 114.37 0.61 0.54% |
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 114.37, as last reported on the 7th of May, with the highest price reaching 115.29 and the lowest price hitting 113.75 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 shows Sharpe Ratio of -0.0622, which attests that the company had a -0.0622 % return per unit of risk over the last 3 months. Wintrust Financial exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Wintrust Financial's Mean Deviation of 1.79, market risk adjusted performance of (0.12), and Standard Deviation of 2.81 to validate the risk estimate we provide. 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 3 B, whereas Common Stock Shares Outstanding is forecasted to decline to about 39.4 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 To Free Cash Flows Ratio is expected to grow to 13.12, 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 116.5201 | 50 Day MA 110.8296 | Beta 0.931 |
Sharpe Ratio = -0.0622
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | WTFC |
Estimated Market Risk
| 2.84 actual daily | 25 75% of assets are more volatile |
Expected Return
| -0.18 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.06 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Wintrust Financial is not performing at its full potential. However, 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 Wintrust Financial to a well-diversified portfolio.
Price Book 1.1981 | Price Sales 3.1653 | Shares Float 65.9 M | Dividend Share 1.85 | Wall Street Target Price 134.1667 |
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 | February 11, 2025 | 132.39 |
| Lowest Price | April 8, 2025 | 95.17 |
Wintrust Financial May 7, 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 | 0.16 | |
| Wintrust Financial Accumulation Distribution | 4,397 | |
| Wintrust Financial Price Daily Balance Of Power | 0.40 | |
| Wintrust Financial Price Rate Of Daily Change | 1.01 |
Wintrust Financial May 7, 2025 Stock Price Analysis
Wintrust Stock Price History Data
The price series of Wintrust Financial for the period between Thu, Feb 6, 2025 and Wed, May 7, 2025 has a statistical range of 37.22 with a coefficient of variation of 8.98. The daily prices for the period are distributed with arithmetic mean of 114.98. The median price for the last 90 days is 113.76. 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 | ||
05/07/2025 | 113.76 | 115.29 | 113.75 | 114.37 | 329,174 | |
| 05/06/2025 | 113.54 | 114.92 | 113.39 | 113.76 | 188,571 | |
05/05/2025 | 114.10 | 116.80 | 114.05 | 115.16 | 224,872 | |
05/02/2025 | 114.47 | 116.14 | 113.79 | 115.84 | 254,718 | |
05/01/2025 | 113.80 | 115.00 | 110.64 | 112.63 | 363,944 | |
04/30/2025 | 110.64 | 111.75 | 109.46 | 111.17 | 476,289 | |
| 04/29/2025 | 111.99 | 113.33 | 110.52 | 113.01 | 502,689 | |
04/28/2025 | 111.24 | 112.43 | 110.24 | 112.15 | 620,005 | |
04/25/2025 | 110.09 | 111.35 | 109.29 | 110.79 | 450,867 | |
| 04/24/2025 | 107.33 | 111.67 | 106.86 | 111.38 | 480,869 | |
| 04/23/2025 | 110.05 | 112.94 | 106.82 | 107.68 | 756,616 | |
| 04/22/2025 | 100.64 | 106.94 | 100.64 | 106.66 | 834,593 | |
| 04/21/2025 | 102.90 | 102.90 | 100.37 | 101.43 | 433,211 | |
04/17/2025 | 101.76 | 103.60 | 101.51 | 102.51 | 653,968 | |
04/16/2025 | 101.75 | 103.18 | 99.72 | 101.61 | 509,900 | |
04/15/2025 | 101.24 | 104.42 | 101.24 | 102.97 | 492,612 | |
04/14/2025 | 100.14 | 103.61 | 97.68 | 101.00 | 529,600 | |
04/11/2025 | 101.08 | 101.94 | 94.99 | 98.61 | 737,544 | |
| 04/10/2025 | 100.69 | 101.00 | 94.56 | 97.34 | 554,952 | |
04/09/2025 | 93.90 | 105.06 | 92.13 | 104.13 | 1,036,458 | |
04/08/2025 | 98.95 | 101.96 | 92.88 | 95.17 | 576,150 | |
04/07/2025 | 93.09 | 100.20 | 91.07 | 95.89 | 737,300 | |
04/04/2025 | 94.93 | 97.19 | 89.31 | 96.28 | 1,285,486 | |
04/03/2025 | 107.81 | 109.42 | 99.61 | 99.91 | 731,924 | |
04/02/2025 | 111.09 | 114.73 | 110.47 | 114.57 | 390,987 | |
04/01/2025 | 110.66 | 113.07 | 108.84 | 112.46 | 352,105 | |
03/31/2025 | 110.91 | 113.01 | 109.57 | 112.46 | 404,928 | |
03/28/2025 | 113.69 | 114.95 | 111.06 | 112.12 | 332,200 | |
03/27/2025 | 116.00 | 116.55 | 112.95 | 113.86 | 285,369 | |
03/26/2025 | 117.00 | 118.02 | 114.59 | 114.95 | 213,611 | |
03/25/2025 | 115.37 | 117.16 | 114.67 | 115.99 | 366,224 | |
03/24/2025 | 115.25 | 116.55 | 114.56 | 116.28 | 351,134 | |
03/21/2025 | 113.07 | 114.58 | 111.73 | 113.45 | 1,534,338 | |
03/20/2025 | 112.72 | 115.57 | 112.72 | 114.04 | 601,854 | |
03/19/2025 | 111.95 | 115.01 | 111.71 | 113.90 | 334,195 | |
03/18/2025 | 111.83 | 113.23 | 111.33 | 112.00 | 414,104 | |
03/17/2025 | 109.80 | 112.87 | 109.80 | 112.51 | 529,436 | |
03/14/2025 | 108.93 | 110.98 | 108.24 | 110.85 | 303,797 | |
03/13/2025 | 110.16 | 112.03 | 107.59 | 107.76 | 399,565 | |
03/12/2025 | 110.19 | 111.08 | 108.53 | 109.77 | 383,547 | |
03/11/2025 | 109.25 | 110.46 | 106.87 | 108.36 | 368,597 | |
03/10/2025 | 111.26 | 112.29 | 106.56 | 107.76 | 557,613 | |
03/07/2025 | 112.88 | 113.78 | 109.51 | 112.86 | 569,390 | |
03/06/2025 | 114.38 | 115.10 | 112.00 | 113.06 | 451,807 | |
03/05/2025 | 116.09 | 116.55 | 113.22 | 115.84 | 369,580 | |
03/04/2025 | 120.21 | 121.63 | 113.74 | 115.76 | 736,900 | |
03/03/2025 | 124.80 | 125.99 | 121.17 | 121.83 | 409,265 | |
| 02/28/2025 | 123.25 | 124.95 | 122.60 | 124.47 | 416,819 | |
02/27/2025 | 123.68 | 125.33 | 122.54 | 122.80 | 358,903 | |
| 02/26/2025 | 122.23 | 124.85 | 122.11 | 123.30 | 260,378 | |
02/25/2025 | 124.96 | 125.84 | 122.05 | 122.80 | 365,166 | |
02/24/2025 | 124.30 | 125.03 | 122.59 | 123.71 | 394,000 | |
02/21/2025 | 129.57 | 129.57 | 123.68 | 123.80 | 256,493 | |
02/20/2025 | 130.22 | 130.92 | 127.41 | 128.82 | 276,560 | |
02/19/2025 | 130.87 | 131.72 | 130.00 | 130.80 | 233,962 | |
02/18/2025 | 130.03 | 133.37 | 129.61 | 131.55 | 408,700 | |
02/14/2025 | 130.01 | 131.00 | 128.87 | 129.61 | 458,800 | |
02/13/2025 | 129.51 | 130.68 | 128.86 | 129.91 | 347,713 | |
02/12/2025 | 130.86 | 131.20 | 129.50 | 129.99 | 395,800 | |
02/11/2025 | 128.87 | 132.55 | 128.47 | 132.39 | 409,576 | |
02/10/2025 | 130.66 | 130.66 | 128.37 | 129.07 | 401,300 |
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 | 65.9 M | 39.4 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 Sectors Now
SectorsList of equity sectors categorizing publicly traded companies based on their primary business activities |
| 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 | (0.09) | |||
| Jensen Alpha | 0.0022 | |||
| Total Risk Alpha | 0.0428 | |||
| Treynor Ratio | (0.13) |
| 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.
| Volatility Analysis Get historical volatility and risk analysis based on latest market data | |
| Financial Widgets Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets | |
| ETF Categories List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments | |
| Premium Stories Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope | |
| Technical Analysis Check basic technical indicators and analysis based on most latest market data | |
| Pair Correlation Compare performance and examine fundamental relationship between any two equity instruments | |
| Money Flow Index Determine momentum by analyzing Money Flow Index and other technical indicators | |
| Fundamental Analysis View fundamental data based on most recent published financial statements |