Wintrust Financial Corp (WTFC)
133.70
+2.86
(+2.19%)
USD |
NASDAQ |
Nov 21, 16:00
133.70
0.00 (0.00%)
After-Hours: 17:56
Wintrust Financial Price: 133.70 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 130.76 | 131.25 | 129.53 | 130.83 | 354687.0 |
| Nov 19, 2024 | 129.49 | 132.00 | 129.49 | 131.12 | 279416.0 |
| Nov 18, 2024 | 132.18 | 132.91 | 130.32 | 132.25 | 313889.0 |
| Nov 15, 2024 | 131.21 | 132.35 | 128.75 | 131.76 | 508971.0 |
| Nov 14, 2024 | 132.70 | 133.14 | 130.20 | 130.95 | 350913.0 |
| Nov 13, 2024 | 134.21 | 136.08 | 132.46 | 132.62 | 284506.0 |
| Nov 12, 2024 | 132.68 | 134.35 | 132.00 | 133.66 | 364389.0 |
| Nov 11, 2024 | 130.88 | 134.82 | 130.77 | 133.03 | 545398.0 |
| Nov 08, 2024 | 127.23 | 129.21 | 125.99 | 128.60 | 382754.0 |
| Nov 07, 2024 | 129.67 | 129.67 | 126.81 | 127.13 | 604485.0 |
| Nov 06, 2024 | 123.46 | 131.66 | 123.46 | 131.43 | 1.199M |
| Nov 05, 2024 | 113.72 | 115.38 | 113.72 | 115.15 | 223610.0 |
| Nov 04, 2024 | 114.36 | 114.36 | 111.86 | 113.29 | 276889.0 |
| Nov 01, 2024 | 117.01 | 117.12 | 114.18 | 114.39 | 383459.0 |
| Oct 31, 2024 | 117.49 | 118.06 | 115.74 | 115.89 | 342473.0 |
| Oct 30, 2024 | 114.60 | 118.69 | 114.60 | 117.56 | 374593.0 |
| Oct 29, 2024 | 116.06 | 116.48 | 115.05 | 115.69 | 408100.0 |
| Oct 28, 2024 | 113.78 | 116.35 | 113.56 | 116.06 | 307330.0 |
| Oct 25, 2024 | 114.89 | 115.91 | 112.32 | 113.02 | 305265.0 |
| Oct 24, 2024 | 114.72 | 115.28 | 112.73 | 114.17 | 365640.0 |
| Oct 23, 2024 | 115.44 | 116.40 | 113.36 | 114.33 | 518059.0 |
| Oct 22, 2024 | 106.18 | 115.37 | 105.75 | 114.76 | 704185.0 |
| Oct 21, 2024 | 115.35 | 115.80 | 112.07 | 112.29 | 632957.0 |
| Oct 18, 2024 | 116.85 | 116.88 | 115.04 | 115.37 | 415681.0 |
| Oct 17, 2024 | 114.85 | 117.77 | 114.75 | 117.01 | 485301.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.31
Minimum
Mar 18 2020
133.70
Maximum
Nov 21 2024
78.64
Average
81.37
Median
Jun 07 2021
Price Benchmarks
| Commerce Bancshares Inc | 71.83 |
| Peoples Bancorp Inc (Marietta OH) | 35.27 |
| Bar Harbor Bankshares Inc | 35.42 |
| Evans Bancorp Inc | 43.64 |
| Park National Corp | 193.68 |
Price Related Metrics
| PE Ratio | 14.00 |
| PS Ratio | 3.555 |
| Price to Book Value | 1.485 |
| Price to Free Cash Flow | 21.44 |
| Earnings Yield | 7.14% |
| Market Cap | 8.890B |
| Normalized PE Ratio | 13.91 |