WTFC: Wintrust Financial Corporation

As of Friday, October 17th, 2025

$ 122.74

+2.50 +2.08%

Open: 122.22
High: 123.18
Low: 120.13
Volume: 678,485
Previous Close on Thursday, October 16th, 2025

$ 120.24

-7.81 -6.10%

Open: 127.38
High: 127.38
Low: 119.61
Volume: 1,056,384

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 122.22 123.18 120.13 122.74 678,485 +2.50 +2.08
2025-10-16 127.38 127.38 119.61 120.24 1,056,384 -7.81 -6.10
2025-10-15 132.26 132.26 127.53 128.05 395,485 -3.65 -2.77
2025-10-14 127.94 132.56 127.34 131.70 353,451 +3.27 +2.55
2025-10-13 126.52 129.28 126.51 128.43 465,345 +2.92 +2.33
2025-10-10 131.86 132.55 125.48 125.51 540,077 -5.91 -4.50
2025-10-09 131.73 132.29 130.27 131.42 391,503 -0.19 -0.14
2025-10-08 132.68 132.86 131.00 131.61 338,184 -0.06 -0.05
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 132.56
On 2025-10-14		 119.61
On 2025-10-16		 -2.77 -2.21 132.56
On 2025-10-14		 119.61
On 2025-10-16		 -9.77 126.23
10D 135.37
On 2025-10-06		 119.61
On 2025-10-16		 -7.66 -5.87 135.37
On 2025-10-06		 119.61
On 2025-10-16		 -11.64 128.40
20D 136.22
On 2025-09-23		 119.61
On 2025-10-16		 -12.34 -9.14 136.22
On 2025-09-23		 119.61
On 2025-10-16		 -12.19 130.38
WTD 132.56
On 2025-10-14		 119.61
On 2025-10-16		 -2.77 -2.21 132.56
On 2025-10-14		 119.61
On 2025-10-16		 -9.77 126.23
MTD 135.37
On 2025-10-06		 119.61
On 2025-10-16		 -9.70 -7.32 135.37
On 2025-10-06		 119.61
On 2025-10-16		 -11.64 128.99
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,266
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,005,537
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,503,529
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
WTFC

Wintrust Financial Corporation

122.74 +2.50 +2.08 678,485