WTFC: Wintrust Financial Corporation

As of Friday, April 26th, 2024

$ 99.01

-0.16 -0.16%

Open: 98.94
High: 99.87
Low: 98.93
Volume: 170,496
Previous Close on Thursday, April 25th, 2024

$ 99.17

-0.96 -0.96%

Open: 99.31
High: 99.41
Low: 97.65
Volume: 296,555

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 98.94 99.87 98.93 99.01 170,496 -0.16 -0.16
2024-04-25 99.31 99.41 97.65 99.17 296,555 -0.96 -0.96
2024-04-24 99.03 100.30 99.03 100.13 219,394 +0.25 +0.25
2024-04-23 99.22 100.96 99.22 99.88 296,963 +0.58 +0.58
2024-04-22 97.21 99.87 96.61 99.30 359,725 +1.99 +2.05
2024-04-19 95.66 97.77 95.66 97.31 384,752 +2.01 +2.11
2024-04-18 96.25 97.46 94.33 95.30 765,332 +0.34 +0.36
2024-04-17 95.56 96.10 94.41 94.96 522,090 +0.50 +0.53
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 100.96
On 2024-04-23		 96.61
On 2024-04-22		 1.70 1.75 100.96
On 2024-04-23		 97.65
On 2024-04-25		 -3.28 99.50
10D 100.96
On 2024-04-23		 93.15
On 2024-04-16		 2.01 2.07 98.64
On 2024-04-15		 93.15
On 2024-04-16		 -5.56 97.58
20D 104.49
On 2024-04-01		 93.15
On 2024-04-16		 -5.38 -5.15 104.49
On 2024-04-01		 93.15
On 2024-04-16		 -10.85 98.84
WTD 100.96
On 2024-04-23		 96.61
On 2024-04-22		 1.70 1.75 100.96
On 2024-04-23		 97.65
On 2024-04-25		 -3.28 99.50
MTD 104.49
On 2024-04-01		 93.15
On 2024-04-16		 -5.38 -5.15 104.49
On 2024-04-01		 93.15
On 2024-04-16		 -10.85 98.84
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
WTFC

Wintrust Financial Corporation

99.01 -0.16 -0.16 170,496