Wintrust Financial Corp (WTFC)
114.48
+1.14
(+1.01%)
USD |
NASDAQ |
Nov 05, 09:55
Wintrust Financial Price: 114.48 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 114.36 | 114.36 | 111.86 | 113.33 | 240286.0 |
| 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 |
| Oct 16, 2024 | 113.69 | 115.82 | 113.63 | 114.69 | 272720.0 |
| Oct 15, 2024 | 112.72 | 116.42 | 111.86 | 112.70 | 454656.0 |
| Oct 14, 2024 | 111.27 | 112.90 | 110.10 | 112.21 | 248745.0 |
| Oct 11, 2024 | 107.67 | 111.55 | 107.67 | 111.00 | 385415.0 |
| Oct 10, 2024 | 107.46 | 108.27 | 106.38 | 106.87 | 283184.0 |
| Oct 09, 2024 | 105.43 | 108.37 | 105.43 | 107.61 | 304724.0 |
| Oct 08, 2024 | 106.50 | 106.73 | 105.46 | 105.47 | 181554.0 |
| Oct 07, 2024 | 106.20 | 107.02 | 105.24 | 106.28 | 278094.0 |
| Oct 04, 2024 | 106.50 | 107.99 | 105.70 | 106.60 | 294863.0 |
| Oct 03, 2024 | 103.83 | 105.06 | 103.20 | 104.57 | 445394.0 |
| Oct 02, 2024 | 103.97 | 105.00 | 102.34 | 104.15 | 389072.0 |
| Oct 01, 2024 | 107.77 | 107.77 | 104.07 | 104.57 | 441148.0 |
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
117.56
Maximum
Oct 30 2024
78.02
Average
80.65
Median
Jun 29 2022
Price Benchmarks
| Commerce Bancshares Inc | 62.71 |
| Peoples Bancorp Inc (Marietta OH) | 30.52 |
| Bar Harbor Bankshares Inc | 32.23 |
| Evans Bancorp Inc | 39.44 |
| Park National Corp | 172.46 |
Price Related Metrics
| PE Ratio | 11.99 |
| PS Ratio | 3.044 |
| Price to Book Value | 1.271 |
| Earnings Yield | 8.34% |
| Market Cap | 7.610B |
| Normalized PE Ratio | 11.91 |