WTFC: Wintrust Financial Corporation

As of Thursday, July 3rd, 2025

$ 131.92

+1.61 +1.24%

Open: 131.58
High: 134.62
Low: 130.98
Volume: 364,749
Previous Close on Wednesday, July 2nd, 2025

$ 130.31

+2.60 +2.04%

Open: 128.50
High: 130.44
Low: 127.81
Volume: 486,226

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 131.58 134.62 130.98 131.92 364,749 +1.61 +1.24
2025-07-02 128.50 130.44 127.81 130.31 486,226 +2.60 +2.04
2025-07-01 123.29 128.10 123.25 127.71 590,095 +3.73 +3.01
2025-06-30 124.26 125.14 123.84 123.98 397,264 +0.66 +0.54
2025-06-27 124.35 125.00 123.03 123.32 911,692 -0.89 -0.72
2025-06-26 121.80 124.36 121.33 124.21 385,429 +2.87 +2.37
2025-06-25 122.89 122.89 120.31 121.34 420,964 -1.55 -1.26
2025-06-24 123.79 125.20 122.79 122.89 398,630 +0.46 +0.38
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 134.62
On 2025-07-03		 123.03
On 2025-06-27		 7.71 6.21 125.00
On 2025-06-27		 125.00
On 2025-06-27		 0.00 127.45
10D 134.62
On 2025-07-03		 119.05
On 2025-06-20		 13.22 11.14 125.20
On 2025-06-24		 120.31
On 2025-06-25		 -3.91 124.85
20D 134.62
On 2025-07-03		 116.57
On 2025-06-17		 12.00 10.01 123.80
On 2025-06-11		 116.57
On 2025-06-17		 -5.84 122.38
WTD 134.62
On 2025-07-03		 123.25
On 2025-07-01		 8.60 6.97 125.14
On 2025-06-30		 125.14
On 2025-06-30		 0.00 128.48
MTD 134.62
On 2025-07-03		 123.25
On 2025-07-01		 7.94 6.40 128.10
On 2025-07-01		 128.10
On 2025-07-01		 0.00 129.98
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
WTFC

Wintrust Financial Corporation

131.92 +1.61 +1.24 364,749